Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2016 | HKD | 0.181 | 0.186 | 0.179 | 0.184 | 0.184 | +0.002 (+1.10%) | 4,264,000 |
5 Jul 2016 | HKD | 0.184 | 0.184 | 0.18 | 0.182 | 0.182 | +0.002 (+1.11%) | 4,608,000 |
4 Jul 2016 | HKD | 0.183 | 0.186 | 0.178 | 0.18 | 0.18 | -0.002 (-1.10%) | 3,216,000 |
1 Jul 2016 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 0.182 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.18 | 0.187 | 0.18 | 0.182 | 0.182 | -0.001 (-0.55%) | 4,944,000 |
29 Jun 2016 | HKD | 0.185 | 0.191 | 0.18 | 0.183 | 0.183 | -0.005 (-2.66%) | 5,721,500 |
28 Jun 2016 | HKD | 0.19 | 0.192 | 0.187 | 0.188 | 0.188 | -0.002 (-1.05%) | 3,536,000 |
27 Jun 2016 | HKD | 0.19 | 0.192 | 0.19 | 0.19 | 0.19 | +0.001 (+0.53%) | 3,664,000 |
24 Jun 2016 | HKD | 0.198 | 0.202 | 0.18 | 0.189 | 0.189 | -0.009 (-4.55%) | 3,216,000 |
23 Jun 2016 | HKD | 0.202 | 0.203 | 0.198 | 0.198 | 0.198 | +0.003 (+1.54%) | 3,480,000 |
22 Jun 2016 | HKD | 0.198 | 0.198 | 0.188 | 0.195 | 0.195 | 0.0 (0.0%) | 4,656,000 |
21 Jun 2016 | HKD | 0.202 | 0.203 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 3,888,000 |
20 Jun 2016 | HKD | 0.206 | 0.206 | 0.18 | 0.195 | 0.195 | -0.008 (-3.94%) | 9,016,000 |
17 Jun 2016 | HKD | 0.214 | 0.216 | 0.19 | 0.203 | 0.203 | -0.01 (-4.69%) | 8,392,000 |
16 Jun 2016 | HKD | 0.217 | 0.217 | 0.207 | 0.213 | 0.213 | -0.002 (-0.93%) | 5,496,000 |
15 Jun 2016 | HKD | 0.213 | 0.217 | 0.205 | 0.215 | 0.215 | +0.004 (+1.90%) | 6,952,000 |
14 Jun 2016 | HKD | 0.205 | 0.217 | 0.204 | 0.211 | 0.211 | +0.005 (+2.43%) | 2,952,000 |
13 Jun 2016 | HKD | 0.222 | 0.222 | 0.2 | 0.206 | 0.206 | -0.012 (-5.50%) | 3,896,000 |
10 Jun 2016 | HKD | 0.221 | 0.221 | 0.217 | 0.218 | 0.218 | -0.004 (-1.80%) | 3,176,000 |
9 Jun 2016 | HKD | 0.222 | 0.222 | 0.222 | 0.222 | 0.222 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.222 | 0.223 | 0.215 | 0.222 | 0.222 | -0.001 (-0.45%) | 4,320,000 |
7 Jun 2016 | HKD | 0.224 | 0.224 | 0.218 | 0.223 | 0.223 | +0.001 (+0.45%) | 3,240,000 |
6 Jun 2016 | HKD | 0.225 | 0.225 | 0.218 | 0.222 | 0.222 | -0.001 (-0.45%) | 3,736,000 |
3 Jun 2016 | HKD | 0.226 | 0.226 | 0.22 | 0.223 | 0.223 | -0.002 (-0.89%) | 4,536,000 |
2 Jun 2016 | HKD | 0.227 | 0.227 | 0.223 | 0.225 | 0.225 | +0.001 (+0.45%) | 2,936,000 |
1 Jun 2016 | HKD | 0.225 | 0.225 | 0.224 | 0.224 | 0.224 | -0.001 (-0.44%) | 3,744,000 |
31 May 2016 | HKD | 0.226 | 0.226 | 0.22 | 0.225 | 0.225 | -0.002 (-0.88%) | 3,752,000 |
30 May 2016 | HKD | 0.227 | 0.227 | 0.225 | 0.227 | 0.227 | 0.0 (0.0%) | 3,152,000 |
27 May 2016 | HKD | 0.229 | 0.229 | 0.221 | 0.227 | 0.227 | -0.002 (-0.87%) | 3,552,000 |
26 May 2016 | HKD | 0.229 | 0.229 | 0.227 | 0.229 | 0.229 | +0.001 (+0.44%) | 3,072,000 |