Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2016 | HKD | 0.44 | 0.45 | 0.44 | 0.45 | 0.4361 | 0.0 (0.0%) | 22,000 |
26 May 2016 | HKD | 0.455 | 0.455 | 0.455 | 0.45 | 0.4361 | -0.01 (-2.17%) | 12,000 |
25 May 2016 | HKD | 0.43 | 0.46 | 0.43 | 0.46 | 0.4458 | -0.005 (-1.08%) | 1,806,000 |
24 May 2016 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.4507 | 0.0 (0.0%) | 0 |
23 May 2016 | HKD | 0.465 | 0.47 | 0.46 | 0.465 | 0.4507 | +0.02 (+4.49%) | 378,000 |
20 May 2016 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.4313 | 0.0 (0.0%) | 0 |
19 May 2016 | HKD | 0.46 | 0.465 | 0.445 | 0.445 | 0.4313 | +0.005 (+1.14%) | 430,000 |
18 May 2016 | HKD | 0.45 | 0.45 | 0.44 | 0.44 | 0.4264 | -0.02 (-4.35%) | 110,000 |
17 May 2016 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 0.4458 | +0.01 (+2.22%) | 176,000 |
16 May 2016 | HKD | 0.435 | 0.46 | 0.435 | 0.45 | 0.4361 | +0.025 (+5.88%) | 1,864,000 |
13 May 2016 | HKD | 0.43 | 0.43 | 0.415 | 0.425 | 0.4119 | -0.005 (-1.16%) | 860,000 |
12 May 2016 | HKD | 0.425 | 0.43 | 0.42 | 0.43 | 0.4167 | -0.01 (-2.27%) | 82,000 |
11 May 2016 | HKD | 0.425 | 0.44 | 0.425 | 0.44 | 0.4264 | +0.015 (+3.53%) | 112,000 |
10 May 2016 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.4119 | -0.005 (-1.16%) | 3,062,000 |
9 May 2016 | HKD | 0.43 | 0.43 | 0.42 | 0.43 | 0.4167 | -0.01 (-2.27%) | 368,000 |
6 May 2016 | HKD | 0.46 | 0.46 | 0.42 | 0.44 | 0.4264 | -0.03 (-6.38%) | 2,822,000 |
5 May 2016 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.4555 | +0.005 (+1.08%) | 120,000 |
4 May 2016 | HKD | 0.48 | 0.48 | 0.465 | 0.465 | 0.4507 | -0.025 (-5.10%) | 190,000 |
3 May 2016 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.4749 | 0.0 (0.0%) | 50,000 |
2 May 2016 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.4749 | 0.0 (0.0%) | 0 |
29 Apr 2016 | HKD | 0.475 | 0.495 | 0.475 | 0.49 | 0.4749 | -0.005 (-1.01%) | 168,000 |
28 Apr 2016 | HKD | 0.47 | 0.5 | 0.47 | 0.495 | 0.4797 | +0.025 (+5.32%) | 1,130,000 |
27 Apr 2016 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.4555 | 0.0 (0.0%) | 448,000 |
26 Apr 2016 | HKD | 0.475 | 0.475 | 0.46 | 0.47 | 0.4555 | -0.015 (-3.09%) | 356,000 |
25 Apr 2016 | HKD | 0.475 | 0.485 | 0.475 | 0.485 | 0.4701 | -0.01 (-2.02%) | 396,000 |
22 Apr 2016 | HKD | 0.475 | 0.495 | 0.47 | 0.495 | 0.4797 | +0.005 (+1.02%) | 1,306,000 |
21 Apr 2016 | HKD | 0.46 | 0.5 | 0.46 | 0.49 | 0.4749 | +0.015 (+3.16%) | 1,564,000 |
20 Apr 2016 | HKD | 0.465 | 0.48 | 0.46 | 0.475 | 0.4604 | 0.0 (0.0%) | 132,000 |
19 Apr 2016 | HKD | 0.46 | 0.48 | 0.455 | 0.475 | 0.4604 | +0.02 (+4.40%) | 1,518,000 |
18 Apr 2016 | HKD | 0.48 | 0.56 | 0.445 | 0.455 | 0.441 | -0.02 (-4.21%) | 28,496,000 |