Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 4.74 | 4.75 | 4.5 | 4.6 | 4.6 | +0.1 (+2.22%) | 30,000 |
6 Jul 2016 | HKD | 4.68 | 4.68 | 4.5 | 4.5 | 4.5 | -0.1 (-2.17%) | 12,000 |
5 Jul 2016 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 24,000 |
4 Jul 2016 | HKD | 4.21 | 4.6 | 4.2 | 4.6 | 4.6 | +0.32 (+7.48%) | 46,000 |
1 Jul 2016 | HKD | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 4.21 | 4.28 | 4.19 | 4.28 | 4.28 | +0.07 (+1.66%) | 100,000 |
29 Jun 2016 | HKD | 4.39 | 4.4 | 4.2 | 4.21 | 4.21 | +0.02 (+0.48%) | 40,000 |
28 Jun 2016 | HKD | 4.3 | 4.3 | 4.19 | 4.19 | 4.19 | -0.11 (-2.56%) | 12,000 |
27 Jun 2016 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.1 (-2.27%) | 2,000 |
24 Jun 2016 | HKD | 4.38 | 4.55 | 4.36 | 4.4 | 4.4 | -0.06 (-1.35%) | 74,000 |
23 Jun 2016 | HKD | 4.73 | 4.73 | 4.46 | 4.46 | 4.46 | -0.08 (-1.76%) | 178,000 |
22 Jun 2016 | HKD | 4.84 | 4.9 | 4.53 | 4.54 | 4.54 | -0.27 (-5.61%) | 212,000 |
21 Jun 2016 | HKD | 4.49 | 4.82 | 4.49 | 4.81 | 4.81 | +0.41 (+9.32%) | 478,000 |
20 Jun 2016 | HKD | 4.3 | 4.4 | 4.05 | 4.4 | 4.4 | +0.24 (+5.77%) | 72,000 |
17 Jun 2016 | HKD | 4.06 | 4.31 | 4.06 | 4.16 | 4.16 | +0.11 (+2.72%) | 396,000 |
16 Jun 2016 | HKD | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | +0.01 (+0.25%) | 276,000 |
15 Jun 2016 | HKD | 4.05 | 4.05 | 4 | 4.04 | 4.04 | -0.08 (-1.94%) | 20,000 |
14 Jun 2016 | HKD | 4.2 | 4.2 | 3.93 | 4.12 | 4.12 | -0.25 (-5.72%) | 60,000 |
13 Jun 2016 | HKD | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0 (0.0%) | 0 |
10 Jun 2016 | HKD | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | +0.11 (+2.58%) | 20,000 |
9 Jun 2016 | HKD | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 0 |
7 Jun 2016 | HKD | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | +0.06 (+1.43%) | 24,000 |
6 Jun 2016 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.1 (+2.44%) | 4,000 |
3 Jun 2016 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.1 (-2.38%) | 10,000 |
2 Jun 2016 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.15 (+3.70%) | 2,000 |
1 Jun 2016 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
31 May 2016 | HKD | 4.05 | 4.1 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 12,000 |
30 May 2016 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
27 May 2016 | HKD | 4.37 | 4.37 | 4.05 | 4.05 | 4.05 | -0.31 (-7.11%) | 146,000 |