Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 2.7 | 0.0 (0.0%) | 0 |
6 Jul 2016 | HKD | 0.53 | 0.54 | 0.5 | 0.54 | 2.7 | +0.01 (+1.89%) | 864,000 |
5 Jul 2016 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 2.65 | -0.02 (-3.64%) | 232,000 |
4 Jul 2016 | HKD | 0.55 | 0.55 | 0.53 | 0.55 | 2.75 | -0.02 (-3.51%) | 3,516,000 |
1 Jul 2016 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 2.85 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 2.85 | 0.0 (0.0%) | 246,460 |
29 Jun 2016 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 2.85 | +0.01 (+1.79%) | 6,552,000 |
28 Jun 2016 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 2.8 | 0.0 (0.0%) | 120,000 |
27 Jun 2016 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 2.8 | -0.01 (-1.75%) | 455,000 |
24 Jun 2016 | HKD | 0.58 | 0.61 | 0.49 | 0.57 | 2.85 | -0.04 (-6.56%) | 31,976,000 |
23 Jun 2016 | HKD | 0.53 | 0.61 | 0.5 | 0.61 | 3.05 | +0.08 (+15.09%) | 81,650,000 |
22 Jun 2016 | HKD | 0.57 | 0.57 | 0.51 | 0.53 | 2.65 | -0.04 (-7.02%) | 5,188,900 |
21 Jun 2016 | HKD | 0.57 | 0.59 | 0.54 | 0.57 | 2.85 | -0.01 (-1.72%) | 5,785,800 |
20 Jun 2016 | HKD | 0.58 | 0.6 | 0.58 | 0.58 | 2.9 | 0.0 (0.0%) | 2,212,800 |
17 Jun 2016 | HKD | 0.59 | 0.61 | 0.58 | 0.58 | 2.9 | -0.02 (-3.33%) | 1,899,000 |
16 Jun 2016 | HKD | 0.6 | 0.62 | 0.59 | 0.6 | 3 | -0.01 (-1.64%) | 12,624,500 |
15 Jun 2016 | HKD | 0.6 | 0.62 | 0.58 | 0.61 | 3.05 | +0.01 (+1.67%) | 5,448,000 |
14 Jun 2016 | HKD | 0.6 | 0.62 | 0.58 | 0.6 | 3 | 0.0 (0.0%) | 3,330,500 |
13 Jun 2016 | HKD | 0.64 | 0.64 | 0.56 | 0.6 | 3 | 0.0 (0.0%) | 4,420,000 |
10 Jun 2016 | HKD | 0.6 | 0.61 | 0.57 | 0.6 | 3 | 0.0 (0.0%) | 4,681,600 |
9 Jun 2016 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 3 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.57 | 0.64 | 0.54 | 0.6 | 3 | +0.03 (+5.26%) | 23,327,000 |
7 Jun 2016 | HKD | 0.48 | 0.59 | 0.475 | 0.57 | 2.85 | +0.11 (+23.91%) | 32,102,000 |
6 Jun 2016 | HKD | 0.485 | 0.485 | 0.46 | 0.46 | 2.3 | -0.02 (-4.17%) | 1,872,000 |
3 Jun 2016 | HKD | 0.49 | 0.495 | 0.475 | 0.48 | 2.4 | -0.01 (-2.04%) | 1,355,730 |
2 Jun 2016 | HKD | 0.495 | 0.54 | 0.455 | 0.49 | 2.45 | +0.005 (+1.03%) | 16,948,211 |
1 Jun 2016 | HKD | 0.425 | 0.54 | 0.42 | 0.485 | 2.425 | +0.05 (+11.49%) | 9,648,000 |
31 May 2016 | HKD | 0.45 | 0.45 | 0.425 | 0.435 | 2.175 | -0.015 (-3.33%) | 1,014,000 |
30 May 2016 | HKD | 0.46 | 0.475 | 0.435 | 0.45 | 2.25 | -0.01 (-2.17%) | 608,410 |
27 May 2016 | HKD | 0.46 | 0.465 | 0.46 | 0.46 | 2.3 | 0.0 (0.0%) | 552,000 |