Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2016 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 1.6519 | 0.0 (0.0%) | 1,420,000 |
20 Jul 2016 | HKD | 0.3 | 0.31 | 0.3 | 0.3 | 1.6519 | 0.0 (0.0%) | 1,340,000 |
19 Jul 2016 | HKD | 0.3 | 0.31 | 0.3 | 0.3 | 1.6519 | -0.01 (-3.23%) | 760,000 |
18 Jul 2016 | HKD | 0.3 | 0.32 | 0.3 | 0.31 | 1.7069 | +0.01 (+3.33%) | 1,560,000 |
15 Jul 2016 | HKD | 0.32 | 0.325 | 0.3 | 0.3 | 1.6519 | -0.015 (-4.76%) | 9,220,000 |
14 Jul 2016 | HKD | 0.32 | 0.37 | 0.31 | 0.315 | 1.7345 | +0.005 (+1.61%) | 6,280,000 |
13 Jul 2016 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 1.7069 | -0.01 (-3.13%) | 1,180,000 |
12 Jul 2016 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 1.762 | +0.005 (+1.59%) | 300,000 |
11 Jul 2016 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 1.7345 | -0.015 (-4.55%) | 120,000 |
8 Jul 2016 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 1.8171 | 0.0 (0.0%) | 0 |
7 Jul 2016 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 1.8171 | +0.01 (+3.13%) | 262,000 |
6 Jul 2016 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 1.762 | -0.01 (-3.03%) | 160,000 |
5 Jul 2016 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 1.8171 | 0.0 (0.0%) | 540,000 |
4 Jul 2016 | HKD | 0.315 | 0.33 | 0.315 | 0.33 | 1.8171 | +0.015 (+4.76%) | 760,000 |
1 Jul 2016 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 1.7345 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 1.7345 | 0.0 (0.0%) | 60,000 |
29 Jun 2016 | HKD | 0.31 | 0.32 | 0.3 | 0.315 | 1.7345 | -0.01 (-3.08%) | 4,580,000 |
28 Jun 2016 | HKD | 0.335 | 0.335 | 0.32 | 0.325 | 1.7895 | -0.005 (-1.52%) | 400,400 |
27 Jun 2016 | HKD | 0.31 | 0.335 | 0.31 | 0.33 | 1.8171 | +0.025 (+8.20%) | 2,480,000 |
24 Jun 2016 | HKD | 0.32 | 0.32 | 0.305 | 0.305 | 1.6794 | -0.015 (-4.69%) | 1,200,000 |
23 Jun 2016 | HKD | 0.33 | 0.34 | 0.31 | 0.32 | 1.762 | +0.01 (+3.23%) | 7,120,240 |
22 Jun 2016 | HKD | 0.31 | 0.32 | 0.3 | 0.31 | 1.7069 | 0.0 (0.0%) | 3,500,000 |
21 Jun 2016 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 1.7069 | -0.01 (-3.13%) | 2,260,000 |
20 Jun 2016 | HKD | 0.35 | 0.35 | 0.32 | 0.32 | 1.762 | -0.025 (-7.25%) | 2,680,000 |
17 Jun 2016 | HKD | 0.325 | 0.345 | 0.32 | 0.345 | 1.8997 | +0.02 (+6.15%) | 660,000 |
16 Jun 2016 | HKD | 0.335 | 0.335 | 0.32 | 0.325 | 1.7895 | -0.005 (-1.52%) | 920,000 |
15 Jun 2016 | HKD | 0.33 | 0.345 | 0.33 | 0.33 | 1.8171 | 0.0 (0.0%) | 3,260,000 |
14 Jun 2016 | HKD | 0.35 | 0.35 | 0.315 | 0.33 | 1.8171 | -0.02 (-5.71%) | 3,840,000 |
13 Jun 2016 | HKD | 0.35 | 0.36 | 0.34 | 0.35 | 1.9272 | 0.0 (0.0%) | 680,000 |
10 Jun 2016 | HKD | 0.36 | 0.36 | 0.35 | 0.35 | 1.9272 | -0.02 (-5.41%) | 520,000 |