Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2016 | HKD | 2.7 | 2.73 | 2.68 | 2.69 | 2.69 | -0.03 (-1.10%) | 551,500 |
14 Jul 2016 | HKD | 2.68 | 2.72 | 2.68 | 2.72 | 2.72 | +0.01 (+0.37%) | 126,500 |
13 Jul 2016 | HKD | 2.71 | 2.71 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 154,500 |
12 Jul 2016 | HKD | 2.7 | 2.71 | 2.69 | 2.7 | 2.7 | -0.02 (-0.74%) | 225,000 |
11 Jul 2016 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 7,500 |
8 Jul 2016 | HKD | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 24,000 |
7 Jul 2016 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
6 Jul 2016 | HKD | 2.7 | 2.74 | 2.69 | 2.72 | 2.72 | 0.0 (0.0%) | 84,000 |
5 Jul 2016 | HKD | 2.66 | 2.73 | 2.66 | 2.72 | 2.72 | 0.0 (0.0%) | 37,000 |
4 Jul 2016 | HKD | 2.63 | 2.73 | 2.63 | 2.72 | 2.72 | +0.05 (+1.87%) | 125,500 |
1 Jul 2016 | HKD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 2.62 | 2.7 | 2.62 | 2.67 | 2.67 | +0.02 (+0.75%) | 110,000 |
29 Jun 2016 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
28 Jun 2016 | HKD | 2.63 | 2.65 | 2.55 | 2.65 | 2.65 | -0.03 (-1.12%) | 15,500 |
27 Jun 2016 | HKD | 2.79 | 2.79 | 2.66 | 2.68 | 2.68 | 0.0 (0.0%) | 49,500 |
24 Jun 2016 | HKD | 2.7 | 2.7 | 2.63 | 2.68 | 2.68 | -0.05 (-1.83%) | 294,000 |
23 Jun 2016 | HKD | 2.72 | 2.73 | 2.72 | 2.73 | 2.73 | 0.0 (0.0%) | 201,000 |
22 Jun 2016 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.02 (-0.73%) | 12,000 |
21 Jun 2016 | HKD | 2.79 | 2.8 | 2.73 | 2.75 | 2.75 | -0.04 (-1.43%) | 668,000 |
20 Jun 2016 | HKD | 2.8 | 2.8 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 220,000 |
17 Jun 2016 | HKD | 2.77 | 2.79 | 2.77 | 2.79 | 2.79 | +0.01 (+0.36%) | 387,500 |
16 Jun 2016 | HKD | 2.79 | 2.79 | 2.75 | 2.78 | 2.78 | -0.04 (-1.42%) | 531,792 |
15 Jun 2016 | HKD | 2.72 | 2.82 | 2.7 | 2.82 | 2.82 | +0.12 (+4.44%) | 387,000 |
14 Jun 2016 | HKD | 2.68 | 2.73 | 2.68 | 2.7 | 2.7 | +0.05 (+1.89%) | 478,000 |
13 Jun 2016 | HKD | 2.7 | 2.7 | 2.63 | 2.65 | 2.65 | -0.07 (-2.57%) | 185,500 |
10 Jun 2016 | HKD | 2.79 | 2.81 | 2.72 | 2.72 | 2.72 | -0.05 (-1.81%) | 1,216,155 |
9 Jun 2016 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 2.76 | 2.82 | 2.75 | 2.77 | 2.77 | +0.02 (+0.73%) | 446,500 |
7 Jun 2016 | HKD | 2.72 | 2.8 | 2.69 | 2.75 | 2.75 | +0.03 (+1.10%) | 347,500 |
6 Jun 2016 | HKD | 2.68 | 2.88 | 2.68 | 2.72 | 2.72 | +0.04 (+1.49%) | 442,500 |