Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2016 | HKD | 3.02 | 3.03 | 2.98 | 3 | 3 | 0.0 (0.0%) | 1,322,500 |
20 Jul 2016 | HKD | 3.05 | 3.05 | 2.98 | 3 | 3 | -0.04 (-1.32%) | 1,257,500 |
19 Jul 2016 | HKD | 3.06 | 3.08 | 3.01 | 3.04 | 3.04 | -0.03 (-0.98%) | 1,147,500 |
18 Jul 2016 | HKD | 3.07 | 3.09 | 3.05 | 3.07 | 3.07 | +0.02 (+0.66%) | 1,487,500 |
15 Jul 2016 | HKD | 3.07 | 3.08 | 3.01 | 3.05 | 3.05 | 0.0 (0.0%) | 1,322,500 |
14 Jul 2016 | HKD | 3.03 | 3.06 | 3.02 | 3.05 | 3.05 | +0.04 (+1.33%) | 1,435,000 |
13 Jul 2016 | HKD | 3.05 | 3.05 | 2.99 | 3.01 | 3.01 | 0.0 (0.0%) | 1,221,831 |
12 Jul 2016 | HKD | 3.1 | 3.1 | 2.98 | 3.01 | 3.01 | -0.09 (-2.90%) | 2,070,000 |
11 Jul 2016 | HKD | 3.08 | 3.1 | 3.07 | 3.1 | 3.1 | +0.03 (+0.98%) | 1,632,500 |
8 Jul 2016 | HKD | 3.08 | 3.11 | 3.07 | 3.07 | 3.07 | -0.04 (-1.29%) | 1,662,500 |
7 Jul 2016 | HKD | 3.12 | 3.13 | 3.08 | 3.11 | 3.11 | -0.02 (-0.64%) | 1,447,500 |
6 Jul 2016 | HKD | 3.07 | 3.13 | 3.06 | 3.13 | 3.13 | +0.03 (+0.97%) | 1,252,500 |
5 Jul 2016 | HKD | 3.06 | 3.13 | 3.05 | 3.1 | 3.1 | +0.01 (+0.32%) | 1,402,500 |
4 Jul 2016 | HKD | 3.08 | 3.09 | 3.07 | 3.09 | 3.09 | 0.0 (0.0%) | 1,170,000 |
1 Jul 2016 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 3.03 | 3.09 | 3 | 3.09 | 3.09 | +0.08 (+2.66%) | 1,750,000 |
29 Jun 2016 | HKD | 3 | 3.02 | 2.99 | 3.01 | 3.01 | 0.0 (0.0%) | 1,032,500 |
28 Jun 2016 | HKD | 3 | 3.03 | 2.98 | 3.01 | 3.01 | -0.02 (-0.66%) | 1,062,500 |
27 Jun 2016 | HKD | 2.99 | 3.06 | 2.98 | 3.03 | 3.03 | 0.0 (0.0%) | 1,342,500 |
24 Jun 2016 | HKD | 3.1 | 3.15 | 2.88 | 3.03 | 3.03 | -0.1 (-3.19%) | 1,692,500 |
23 Jun 2016 | HKD | 3.2 | 3.22 | 3.11 | 3.13 | 3.13 | -0.04 (-1.26%) | 1,295,000 |
22 Jun 2016 | HKD | 2.98 | 3.18 | 2.98 | 3.17 | 3.17 | +0.2 (+6.73%) | 3,502,500 |
21 Jun 2016 | HKD | 2.97 | 3 | 2.94 | 2.97 | 2.97 | +0.02 (+0.68%) | 1,700,000 |
20 Jun 2016 | HKD | 2.93 | 2.95 | 2.91 | 2.95 | 2.95 | +0.03 (+1.03%) | 1,317,500 |
17 Jun 2016 | HKD | 2.92 | 2.92 | 2.89 | 2.92 | 2.92 | 0.0 (0.0%) | 1,392,500 |
16 Jun 2016 | HKD | 2.92 | 3 | 2.9 | 2.92 | 2.92 | +0.01 (+0.34%) | 1,385,000 |
15 Jun 2016 | HKD | 2.89 | 2.93 | 2.89 | 2.91 | 2.91 | +0.01 (+0.34%) | 1,460,000 |
14 Jun 2016 | HKD | 2.91 | 2.91 | 2.88 | 2.9 | 2.9 | -0.01 (-0.34%) | 1,780,000 |
13 Jun 2016 | HKD | 2.96 | 2.96 | 2.89 | 2.91 | 2.91 | -0.07 (-2.35%) | 1,495,000 |
10 Jun 2016 | HKD | 2.96 | 2.98 | 2.95 | 2.98 | 2.98 | 0.0 (0.0%) | 1,250,000 |