Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | HKD | 2.13 | 2.13 | 2.06 | 2.07 | 2.07 | +0.01 (+0.49%) | 694,000 |
8 Jul 2016 | HKD | 2.1 | 2.1 | 2.04 | 2.06 | 2.06 | -0.04 (-1.90%) | 356,000 |
7 Jul 2016 | HKD | 2.12 | 2.12 | 2.07 | 2.1 | 2.1 | -0.02 (-0.94%) | 350,000 |
6 Jul 2016 | HKD | 2.12 | 2.13 | 2.06 | 2.12 | 2.12 | -0.02 (-0.93%) | 410,000 |
5 Jul 2016 | HKD | 2.23 | 2.23 | 2.14 | 2.14 | 2.14 | -0.1 (-4.46%) | 552,000 |
4 Jul 2016 | HKD | 2.25 | 2.38 | 2.18 | 2.24 | 2.24 | +0.08 (+3.70%) | 1,126,000 |
1 Jul 2016 | HKD | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 2.18 | 2.2 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 252,000 |
29 Jun 2016 | HKD | 2.17 | 2.17 | 2.12 | 2.16 | 2.16 | +0.01 (+0.47%) | 332,000 |
28 Jun 2016 | HKD | 2.18 | 2.21 | 2.12 | 2.15 | 2.15 | -0.06 (-2.71%) | 582,000 |
27 Jun 2016 | HKD | 2.21 | 2.28 | 2.15 | 2.21 | 2.21 | -0.09 (-3.91%) | 908,000 |
24 Jun 2016 | HKD | 2.46 | 2.49 | 2.12 | 2.3 | 2.3 | -0.15 (-6.12%) | 2,714,000 |
23 Jun 2016 | HKD | 2.06 | 2.53 | 2.06 | 2.45 | 2.45 | +0.4 (+19.51%) | 4,916,000 |
22 Jun 2016 | HKD | 2.07 | 2.08 | 2.02 | 2.05 | 2.05 | -0.01 (-0.49%) | 202,000 |
21 Jun 2016 | HKD | 2.15 | 2.16 | 2.03 | 2.06 | 2.06 | -0.08 (-3.74%) | 492,000 |
20 Jun 2016 | HKD | 2.11 | 2.15 | 2.11 | 2.14 | 2.14 | -0.01 (-0.47%) | 82,000 |
17 Jun 2016 | HKD | 2.08 | 2.21 | 2.08 | 2.15 | 2.15 | +0.07 (+3.37%) | 296,000 |
16 Jun 2016 | HKD | 2.21 | 2.21 | 2.06 | 2.08 | 2.08 | -0.11 (-5.02%) | 358,000 |
15 Jun 2016 | HKD | 2.21 | 2.23 | 2.16 | 2.19 | 2.19 | -0.01 (-0.45%) | 218,000 |
14 Jun 2016 | HKD | 2.38 | 2.38 | 2.18 | 2.2 | 2.2 | -0.18 (-7.56%) | 816,000 |
13 Jun 2016 | HKD | 2.45 | 2.5 | 2.37 | 2.38 | 2.38 | -0.04 (-1.65%) | 356,000 |
10 Jun 2016 | HKD | 2.45 | 2.52 | 2.42 | 2.42 | 2.42 | -0.08 (-3.20%) | 770,000 |
9 Jun 2016 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 2.46 | 2.54 | 2.45 | 2.5 | 2.5 | +0.05 (+2.04%) | 356,000 |
7 Jun 2016 | HKD | 2.62 | 2.64 | 2.43 | 2.45 | 2.45 | -0.1 (-3.92%) | 1,834,100 |
6 Jun 2016 | HKD | 2.6 | 2.94 | 2.55 | 2.55 | 2.55 | +0.05 (+2%) | 3,564,000 |
3 Jun 2016 | HKD | 2.43 | 2.58 | 2.43 | 2.5 | 2.5 | +0.02 (+0.81%) | 288,000 |
2 Jun 2016 | HKD | 2.46 | 2.54 | 2.45 | 2.48 | 2.48 | -0.04 (-1.59%) | 292,000 |
1 Jun 2016 | HKD | 2.58 | 2.63 | 2.44 | 2.52 | 2.52 | -0.02 (-0.79%) | 750,000 |
31 May 2016 | HKD | 2.65 | 2.72 | 2.45 | 2.54 | 2.54 | -0.12 (-4.51%) | 918,000 |