Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2016 | HKD | 4.7 | 4.74 | 4.63 | 4.66 | 4.66 | -0.03 (-0.64%) | 6,351,000 |
21 Jul 2016 | HKD | 4.71 | 4.75 | 4.56 | 4.69 | 4.69 | +0.04 (+0.86%) | 3,133,000 |
20 Jul 2016 | HKD | 4.65 | 4.7 | 4.59 | 4.65 | 4.65 | +0.05 (+1.09%) | 4,037,000 |
19 Jul 2016 | HKD | 4.5 | 4.61 | 4.43 | 4.6 | 4.6 | +0.11 (+2.45%) | 4,543,000 |
18 Jul 2016 | HKD | 4.56 | 4.58 | 4.46 | 4.49 | 4.49 | +0.07 (+1.58%) | 3,536,000 |
15 Jul 2016 | HKD | 4.4 | 4.48 | 4.31 | 4.42 | 4.42 | -0.01 (-0.23%) | 5,669,000 |
14 Jul 2016 | HKD | 4.35 | 4.49 | 4.35 | 4.43 | 4.43 | +0.06 (+1.37%) | 4,695,090 |
13 Jul 2016 | HKD | 4.43 | 4.43 | 4.28 | 4.37 | 4.37 | +0.04 (+0.92%) | 3,865,000 |
12 Jul 2016 | HKD | 4.43 | 4.44 | 4.28 | 4.33 | 4.33 | -0.16 (-3.56%) | 1,420,000 |
11 Jul 2016 | HKD | 4.68 | 4.69 | 4.49 | 4.49 | 4.49 | -0.14 (-3.02%) | 4,154,000 |
8 Jul 2016 | HKD | 4.5 | 4.67 | 4.47 | 4.63 | 4.63 | +0.09 (+1.98%) | 3,461,000 |
7 Jul 2016 | HKD | 4.49 | 4.64 | 4.43 | 4.54 | 4.54 | +0.04 (+0.89%) | 2,084,000 |
6 Jul 2016 | HKD | 4.55 | 4.6 | 4.47 | 4.5 | 4.5 | -0.11 (-2.39%) | 2,279,000 |
5 Jul 2016 | HKD | 4.65 | 4.77 | 4.49 | 4.61 | 4.61 | 0.0 (0.0%) | 5,386,000 |
4 Jul 2016 | HKD | 4.69 | 4.79 | 4.49 | 4.61 | 4.61 | 0.0 (0.0%) | 1,118,230 |
1 Jul 2016 | HKD | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 4.8 | 4.8 | 4.5 | 4.61 | 4.61 | -0.19 (-3.96%) | 4,492,000 |
29 Jun 2016 | HKD | 4.35 | 4.8 | 4.2 | 4.8 | 4.8 | +0.46 (+10.60%) | 5,779,000 |
28 Jun 2016 | HKD | 4.14 | 4.5 | 4.07 | 4.34 | 4.34 | +0.15 (+3.58%) | 3,125,000 |
27 Jun 2016 | HKD | 4.03 | 4.19 | 4.03 | 4.19 | 4.19 | +0.11 (+2.70%) | 3,999,000 |
24 Jun 2016 | HKD | 4.02 | 4.1 | 3.95 | 4.08 | 4.08 | -0.02 (-0.49%) | 643,000 |
23 Jun 2016 | HKD | 4.04 | 4.16 | 4 | 4.1 | 4.1 | +0.03 (+0.74%) | 6,085,000 |
22 Jun 2016 | HKD | 4.12 | 4.12 | 4 | 4.07 | 4.07 | -0.02 (-0.49%) | 329,000 |
21 Jun 2016 | HKD | 4.18 | 4.19 | 4.06 | 4.09 | 4.09 | -0.09 (-2.15%) | 4,037,000 |
20 Jun 2016 | HKD | 4.3 | 4.3 | 4.08 | 4.18 | 4.18 | -0.07 (-1.65%) | 3,870,000 |
17 Jun 2016 | HKD | 4.1 | 4.29 | 4.1 | 4.25 | 4.25 | +0.16 (+3.91%) | 5,104,000 |
16 Jun 2016 | HKD | 4 | 4.17 | 4 | 4.09 | 4.09 | +0.09 (+2.25%) | 5,002,723 |
15 Jun 2016 | HKD | 3.95 | 4.05 | 3.95 | 4 | 4 | +0.05 (+1.27%) | 5,162,000 |
14 Jun 2016 | HKD | 3.77 | 3.98 | 3.72 | 3.95 | 3.95 | +0.18 (+4.77%) | 5,263,000 |
13 Jun 2016 | HKD | 3.74 | 3.9 | 3.63 | 3.77 | 3.77 | -0.07 (-1.82%) | 4,085,000 |