Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2016 | HKD | 2.92 | 2.92 | 2.8 | 2.86 | 56.9646 | -0.05 (-1.72%) | 5,535,000 |
13 Jul 2016 | HKD | 2.9 | 2.93 | 2.88 | 2.91 | 57.9605 | +0.01 (+0.34%) | 4,170,000 |
12 Jul 2016 | HKD | 2.93 | 2.93 | 2.87 | 2.9 | 57.7613 | 0.0 (0.0%) | 4,420,000 |
11 Jul 2016 | HKD | 2.9 | 2.93 | 2.89 | 2.9 | 57.7613 | +0.02 (+0.69%) | 4,670,000 |
8 Jul 2016 | HKD | 2.88 | 2.9 | 2.84 | 2.88 | 57.363 | 0.0 (0.0%) | 4,945,000 |
7 Jul 2016 | HKD | 2.89 | 2.9 | 2.86 | 2.88 | 57.363 | -0.01 (-0.35%) | 4,875,000 |
6 Jul 2016 | HKD | 2.93 | 2.93 | 2.86 | 2.89 | 57.5621 | -0.04 (-1.37%) | 5,535,000 |
5 Jul 2016 | HKD | 2.92 | 2.94 | 2.87 | 2.93 | 58.3588 | +0.01 (+0.34%) | 8,695,000 |
4 Jul 2016 | HKD | 2.93 | 2.95 | 2.9 | 2.92 | 58.1597 | -0.03 (-1.02%) | 5,165,000 |
1 Jul 2016 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 58.7572 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 2.92 | 2.97 | 2.9 | 2.95 | 58.7572 | +0.04 (+1.37%) | 10,600,000 |
29 Jun 2016 | HKD | 2.88 | 2.93 | 2.87 | 2.91 | 57.9605 | +0.03 (+1.04%) | 9,250,000 |
28 Jun 2016 | HKD | 2.88 | 2.89 | 2.85 | 2.88 | 57.363 | -0.02 (-0.69%) | 9,165,000 |
27 Jun 2016 | HKD | 2.87 | 2.92 | 2.82 | 2.9 | 57.7613 | +0.03 (+1.05%) | 9,600,000 |
24 Jun 2016 | HKD | 2.88 | 2.91 | 2.84 | 2.87 | 57.1638 | -0.03 (-1.03%) | 8,060,000 |
23 Jun 2016 | HKD | 2.9 | 2.9 | 2.87 | 2.9 | 57.7613 | -0.01 (-0.34%) | 11,420,000 |
22 Jun 2016 | HKD | 2.9 | 2.93 | 2.88 | 2.91 | 57.9605 | -0.01 (-0.34%) | 6,660,000 |
21 Jun 2016 | HKD | 2.92 | 2.94 | 2.88 | 2.92 | 58.1597 | -0.01 (-0.34%) | 5,860,000 |
20 Jun 2016 | HKD | 2.97 | 2.97 | 2.91 | 2.93 | 58.3588 | -0.02 (-0.68%) | 7,155,000 |
17 Jun 2016 | HKD | 2.98 | 2.99 | 2.94 | 2.95 | 58.7572 | -0.01 (-0.34%) | 5,690,000 |
16 Jun 2016 | HKD | 2.96 | 2.99 | 2.94 | 2.96 | 58.9564 | +0.01 (+0.34%) | 11,970,000 |
15 Jun 2016 | HKD | 2.95 | 2.96 | 2.92 | 2.95 | 58.7572 | 0.0 (0.0%) | 11,895,000 |
14 Jun 2016 | HKD | 2.95 | 2.95 | 2.91 | 2.95 | 58.7572 | 0.0 (0.0%) | 6,945,000 |
13 Jun 2016 | HKD | 2.96 | 2.96 | 2.9 | 2.95 | 58.7572 | -0.01 (-0.34%) | 6,505,000 |
10 Jun 2016 | HKD | 2.97 | 3 | 2.92 | 2.96 | 58.9564 | -0.01 (-0.34%) | 6,135,000 |
9 Jun 2016 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 59.1556 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 2.99 | 2.99 | 2.91 | 2.97 | 59.1556 | 0.0 (0.0%) | 8,450,000 |
7 Jun 2016 | HKD | 3 | 3.02 | 2.93 | 2.97 | 59.1556 | -0.02 (-0.67%) | 5,130,000 |
6 Jun 2016 | HKD | 3 | 3.03 | 2.98 | 2.99 | 59.5539 | -0.02 (-0.66%) | 5,480,000 |
3 Jun 2016 | HKD | 2.99 | 3.04 | 2.98 | 3.01 | 59.9523 | +0.01 (+0.33%) | 5,900,000 |