Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2016 | HKD | 0.37 | 0.375 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 1,127,000 |
18 Jul 2016 | HKD | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 2,094,422 |
15 Jul 2016 | HKD | 0.365 | 0.375 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 3,072,000 |
14 Jul 2016 | HKD | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 2,657,000 |
13 Jul 2016 | HKD | 0.37 | 0.375 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,417,028 |
12 Jul 2016 | HKD | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 3,761,000 |
11 Jul 2016 | HKD | 0.38 | 0.38 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,620,000 |
8 Jul 2016 | HKD | 0.37 | 0.37 | 0.345 | 0.36 | 0.36 | 0.0 (0.0%) | 3,316,000 |
7 Jul 2016 | HKD | 0.345 | 0.365 | 0.345 | 0.36 | 0.36 | +0.02 (+5.88%) | 6,614,000 |
6 Jul 2016 | HKD | 0.335 | 0.345 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,763,000 |
5 Jul 2016 | HKD | 0.34 | 0.355 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 6,661,000 |
4 Jul 2016 | HKD | 0.335 | 0.345 | 0.325 | 0.34 | 0.34 | +0.015 (+4.62%) | 3,598,000 |
1 Jul 2016 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.32 | 0.33 | 0.32 | 0.325 | 0.325 | +0.01 (+3.17%) | 4,393,000 |
29 Jun 2016 | HKD | 0.32 | 0.33 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 4,872,000 |
28 Jun 2016 | HKD | 0.335 | 0.34 | 0.295 | 0.31 | 0.31 | -0.025 (-7.46%) | 23,664,000 |
27 Jun 2016 | HKD | 0.365 | 0.365 | 0.31 | 0.335 | 0.335 | -0.035 (-9.46%) | 54,054,000 |
24 Jun 2016 | HKD | 0.385 | 0.4 | 0.36 | 0.37 | 0.37 | -0.02 (-5.13%) | 2,800,000 |
23 Jun 2016 | HKD | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 685,000 |
22 Jun 2016 | HKD | 0.395 | 0.4 | 0.38 | 0.4 | 0.4 | +0.01 (+2.56%) | 942,000 |
21 Jun 2016 | HKD | 0.395 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,318,064 |
20 Jun 2016 | HKD | 0.4 | 0.405 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,346,000 |
17 Jun 2016 | HKD | 0.395 | 0.415 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 2,926,000 |
16 Jun 2016 | HKD | 0.4 | 0.405 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,986,000 |
15 Jun 2016 | HKD | 0.405 | 0.415 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 470,000 |
14 Jun 2016 | HKD | 0.425 | 0.425 | 0.39 | 0.41 | 0.41 | 0.0 (0.0%) | 3,748,043 |
13 Jun 2016 | HKD | 0.395 | 0.425 | 0.39 | 0.41 | 0.41 | +0.02 (+5.13%) | 6,028,000 |
10 Jun 2016 | HKD | 0.39 | 0.4 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 745,000 |
9 Jun 2016 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 628,000 |