Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2016 | HKD | 0.49 | 0.495 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 1,255,000 |
13 Jul 2016 | HKD | 0.47 | 0.495 | 0.47 | 0.495 | 0.495 | +0.015 (+3.13%) | 595,000 |
12 Jul 2016 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 615,000 |
11 Jul 2016 | HKD | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 380,000 |
8 Jul 2016 | HKD | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 3,020,000 |
7 Jul 2016 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 2,240,000 |
6 Jul 2016 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 110,000 |
5 Jul 2016 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 1,505,000 |
4 Jul 2016 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 2,130,000 |
1 Jul 2016 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 820,000 |
29 Jun 2016 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 830,000 |
28 Jun 2016 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,675,000 |
27 Jun 2016 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 1,575,000 |
24 Jun 2016 | HKD | 0.5 | 0.51 | 0.48 | 0.51 | 0.51 | 0.0 (0.0%) | 5,040,000 |
23 Jun 2016 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 2,815,000 |
22 Jun 2016 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 500,000 |
21 Jun 2016 | HKD | 0.51 | 0.52 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 14,445,000 |
20 Jun 2016 | HKD | 0.48 | 0.58 | 0.48 | 0.5 | 0.5 | +0.045 (+9.89%) | 23,515,000 |
17 Jun 2016 | HKD | 0.46 | 0.47 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 6,915,000 |
16 Jun 2016 | HKD | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 4,475,000 |
15 Jun 2016 | HKD | 0.465 | 0.48 | 0.46 | 0.465 | 0.465 | -0.015 (-3.12%) | 3,795,000 |
14 Jun 2016 | HKD | 0.475 | 0.485 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 1,780,000 |
13 Jun 2016 | HKD | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 2,385,000 |
10 Jun 2016 | HKD | 0.5 | 0.51 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 2,320,000 |
9 Jun 2016 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.485 | 0.495 | 0.475 | 0.49 | 0.49 | +0.005 (+1.03%) | 21,725,000 |
7 Jun 2016 | HKD | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 700,000 |
6 Jun 2016 | HKD | 0.49 | 0.49 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,605,000 |
3 Jun 2016 | HKD | 0.495 | 0.5 | 0.465 | 0.49 | 0.49 | 0.0 (0.0%) | 12,060,000 |