Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2016 | HKD | 4.46 | 4.58 | 4.46 | 4.53 | 4.53 | +0.06 (+1.34%) | 4,888,000 |
13 Jul 2016 | HKD | 4.46 | 4.48 | 4.46 | 4.47 | 4.47 | +0.01 (+0.22%) | 5,436,000 |
12 Jul 2016 | HKD | 4.46 | 4.49 | 4.33 | 4.46 | 4.46 | 0.0 (0.0%) | 12,812,526 |
11 Jul 2016 | HKD | 4.51 | 4.51 | 4.36 | 4.46 | 4.46 | 0.0 (0.0%) | 7,183,628 |
8 Jul 2016 | HKD | 4.58 | 4.58 | 4.4 | 4.46 | 4.46 | -0.03 (-0.67%) | 6,110,986 |
7 Jul 2016 | HKD | 4.46 | 4.5 | 4.43 | 4.49 | 4.49 | +0.03 (+0.67%) | 3,560,000 |
6 Jul 2016 | HKD | 4.47 | 4.5 | 4.32 | 4.46 | 4.46 | +0.01 (+0.22%) | 5,200,000 |
5 Jul 2016 | HKD | 4.53 | 4.59 | 4.41 | 4.45 | 4.45 | -0.01 (-0.22%) | 6,960,000 |
4 Jul 2016 | HKD | 4.4 | 4.51 | 4.37 | 4.46 | 4.46 | +0.05 (+1.13%) | 2,596,000 |
1 Jul 2016 | HKD | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 4.42 | 4.46 | 4.36 | 4.41 | 4.41 | +0.02 (+0.46%) | 5,733,626 |
29 Jun 2016 | HKD | 4.41 | 4.42 | 4.34 | 4.39 | 4.39 | +0.08 (+1.86%) | 2,184,000 |
28 Jun 2016 | HKD | 4.22 | 4.34 | 4.22 | 4.31 | 4.31 | +0.04 (+0.94%) | 2,852,000 |
27 Jun 2016 | HKD | 4.47 | 4.49 | 4.22 | 4.27 | 4.27 | -0.2 (-4.47%) | 3,276,000 |
24 Jun 2016 | HKD | 4.41 | 4.48 | 4.3 | 4.47 | 4.47 | +0.04 (+0.90%) | 3,117,062 |
23 Jun 2016 | HKD | 4.48 | 4.48 | 4.42 | 4.43 | 4.43 | -0.05 (-1.12%) | 1,800,002 |
22 Jun 2016 | HKD | 4.43 | 4.5 | 4.41 | 4.48 | 4.48 | +0.03 (+0.67%) | 2,516,000 |
21 Jun 2016 | HKD | 4.43 | 4.46 | 4.38 | 4.45 | 4.45 | +0.05 (+1.14%) | 2,866,000 |
20 Jun 2016 | HKD | 4.36 | 4.42 | 4.25 | 4.4 | 4.4 | +0.04 (+0.92%) | 3,544,000 |
17 Jun 2016 | HKD | 4.34 | 4.37 | 4.28 | 4.36 | 4.36 | +0.04 (+0.93%) | 3,707,277 |
16 Jun 2016 | HKD | 4.36 | 4.42 | 4.31 | 4.32 | 4.32 | -0.08 (-1.82%) | 4,264,121 |
15 Jun 2016 | HKD | 4.36 | 4.51 | 4.32 | 4.4 | 4.4 | -0.03 (-0.68%) | 2,840,000 |
14 Jun 2016 | HKD | 4.3 | 4.44 | 4.3 | 4.43 | 4.43 | +0.1 (+2.31%) | 3,768,600 |
13 Jun 2016 | HKD | 4.45 | 4.45 | 4.31 | 4.33 | 4.33 | -0.15 (-3.35%) | 9,009,357 |
10 Jun 2016 | HKD | 4.59 | 4.59 | 4.45 | 4.48 | 4.48 | -0.04 (-0.88%) | 3,250,600 |
9 Jun 2016 | HKD | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 4.59 | 4.59 | 4.45 | 4.52 | 4.52 | -0.04 (-0.88%) | 5,056,000 |
7 Jun 2016 | HKD | 4.45 | 4.59 | 4.43 | 4.56 | 4.56 | +0.16 (+3.64%) | 9,204,000 |
6 Jun 2016 | HKD | 4.38 | 4.41 | 4.36 | 4.4 | 4.4 | +0.02 (+0.46%) | 4,688,500 |
3 Jun 2016 | HKD | 4.45 | 4.45 | 4.36 | 4.38 | 4.38 | +0.01 (+0.23%) | 2,748,000 |