Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 0.5 | 0.55 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 5,264,000 |
6 Jul 2016 | HKD | 0.51 | 0.52 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 2,916,000 |
5 Jul 2016 | HKD | 0.49 | 0.53 | 0.49 | 0.52 | 0.52 | +0.025 (+5.05%) | 3,392,000 |
4 Jul 2016 | HKD | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 1,664,000 |
1 Jul 2016 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.51 | 0.54 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 7,532,000 |
29 Jun 2016 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 7,128,000 |
28 Jun 2016 | HKD | 0.51 | 0.52 | 0.495 | 0.52 | 0.52 | 0.0 (0.0%) | 5,816,000 |
27 Jun 2016 | HKD | 0.51 | 0.54 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 4,876,000 |
24 Jun 2016 | HKD | 0.55 | 0.56 | 0.51 | 0.53 | 0.53 | -0.03 (-5.36%) | 3,356,000 |
23 Jun 2016 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,660,000 |
22 Jun 2016 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 2,584,000 |
21 Jun 2016 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 948,000 |
20 Jun 2016 | HKD | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 944,000 |
17 Jun 2016 | HKD | 0.61 | 0.61 | 0.55 | 0.58 | 0.58 | -0.02 (-3.33%) | 5,692,000 |
16 Jun 2016 | HKD | 0.6 | 0.62 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,580,000 |
15 Jun 2016 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,248,000 |
14 Jun 2016 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 1,072,000 |
13 Jun 2016 | HKD | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | -0.04 (-6.06%) | 3,700,000 |
10 Jun 2016 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 1,532,000 |
9 Jun 2016 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 2,528,000 |
7 Jun 2016 | HKD | 0.7 | 0.71 | 0.65 | 0.67 | 0.67 | -0.02 (-2.90%) | 9,832,000 |
6 Jun 2016 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 2,376,000 |
3 Jun 2016 | HKD | 0.69 | 0.69 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 2,240,000 |
2 Jun 2016 | HKD | 0.7 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 880,000 |
1 Jun 2016 | HKD | 0.7 | 0.7 | 0.68 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,396,000 |
31 May 2016 | HKD | 0.68 | 0.72 | 0.67 | 0.71 | 0.71 | +0.03 (+4.41%) | 9,612,000 |
30 May 2016 | HKD | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 1,704,000 |
27 May 2016 | HKD | 0.68 | 0.7 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 1,972,000 |