Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 6,406,000 |
6 Jul 2016 | HKD | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 6,522,000 |
5 Jul 2016 | HKD | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 6,772,000 |
4 Jul 2016 | HKD | 0.78 | 0.78 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 6,876,000 |
1 Jul 2016 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 6,498,000 |
29 Jun 2016 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 6,484,000 |
28 Jun 2016 | HKD | 0.77 | 0.8 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 6,360,000 |
27 Jun 2016 | HKD | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | +0.03 (+4%) | 5,066,000 |
24 Jun 2016 | HKD | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 7,738,000 |
23 Jun 2016 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 6,612,000 |
22 Jun 2016 | HKD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 6,802,000 |
21 Jun 2016 | HKD | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 6,632,790 |
20 Jun 2016 | HKD | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | +0.03 (+4.05%) | 6,764,000 |
17 Jun 2016 | HKD | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -0.03 (-3.90%) | 7,002,000 |
16 Jun 2016 | HKD | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 6,680,000 |
15 Jun 2016 | HKD | 0.78 | 0.8 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 6,510,000 |
14 Jun 2016 | HKD | 0.79 | 0.79 | 0.75 | 0.78 | 0.78 | -0.01 (-1.27%) | 6,882,000 |
13 Jun 2016 | HKD | 0.79 | 0.8 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 6,944,000 |
10 Jun 2016 | HKD | 0.81 | 0.82 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 7,996,000 |
9 Jun 2016 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.83 | 0.83 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 6,253,800 |
7 Jun 2016 | HKD | 0.79 | 0.83 | 0.78 | 0.83 | 0.83 | +0.05 (+6.41%) | 7,034,000 |
6 Jun 2016 | HKD | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 6,522,300 |
3 Jun 2016 | HKD | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 7,144,000 |
2 Jun 2016 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 6,534,000 |
1 Jun 2016 | HKD | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 8,258,000 |
31 May 2016 | HKD | 0.76 | 0.79 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 10,650,000 |
30 May 2016 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 7,108,000 |
27 May 2016 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 7,596,000 |