Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 2.18 | 2.22 | 2.15 | 2.18 | 2.18 | -0.03 (-1.36%) | 2,159,000 |
6 Jul 2016 | HKD | 2.23 | 2.24 | 2.18 | 2.21 | 2.21 | -0.03 (-1.34%) | 1,717,000 |
5 Jul 2016 | HKD | 2.26 | 2.3 | 2.19 | 2.24 | 2.24 | -0.05 (-2.18%) | 2,092,000 |
4 Jul 2016 | HKD | 2.35 | 2.35 | 2.24 | 2.29 | 2.29 | -0.06 (-2.55%) | 987,000 |
1 Jul 2016 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 2.37 | 2.37 | 2.25 | 2.35 | 2.35 | +0.01 (+0.43%) | 3,108,000 |
29 Jun 2016 | HKD | 2.22 | 2.35 | 2.21 | 2.34 | 2.34 | +0.16 (+7.34%) | 3,176,000 |
28 Jun 2016 | HKD | 2.16 | 2.23 | 2.14 | 2.18 | 2.18 | -0.02 (-0.91%) | 1,448,000 |
27 Jun 2016 | HKD | 2.16 | 2.22 | 2.12 | 2.2 | 2.2 | +0.03 (+1.38%) | 1,881,000 |
24 Jun 2016 | HKD | 2.26 | 2.26 | 2.08 | 2.17 | 2.17 | -0.09 (-3.98%) | 4,761,000 |
23 Jun 2016 | HKD | 2.25 | 2.26 | 2.23 | 2.26 | 2.26 | -0.01 (-0.44%) | 743,000 |
22 Jun 2016 | HKD | 2.32 | 2.32 | 2.21 | 2.27 | 2.27 | +0.05 (+2.25%) | 2,270,000 |
21 Jun 2016 | HKD | 2.24 | 2.24 | 2.21 | 2.22 | 2.22 | -0.02 (-0.89%) | 1,724,000 |
20 Jun 2016 | HKD | 2.25 | 2.3 | 2.22 | 2.24 | 2.24 | -0.01 (-0.44%) | 1,493,000 |
17 Jun 2016 | HKD | 2.26 | 2.3 | 2.21 | 2.25 | 2.25 | -0.01 (-0.44%) | 5,234,000 |
16 Jun 2016 | HKD | 2.3 | 2.32 | 2.25 | 2.26 | 2.26 | -0.09 (-3.83%) | 3,691,000 |
15 Jun 2016 | HKD | 2.27 | 2.37 | 2.27 | 2.35 | 2.35 | +0.1 (+4.44%) | 2,379,000 |
14 Jun 2016 | HKD | 2.24 | 2.32 | 2.24 | 2.25 | 2.25 | +0.01 (+0.45%) | 2,526,000 |
13 Jun 2016 | HKD | 2.32 | 2.44 | 2.2 | 2.24 | 2.24 | -0.08 (-3.45%) | 7,523,000 |
10 Jun 2016 | HKD | 2.49 | 2.49 | 2.31 | 2.32 | 2.32 | -0.17 (-6.83%) | 4,503,000 |
9 Jun 2016 | HKD | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 2.65 | 2.65 | 2.48 | 2.49 | 2.49 | -0.13 (-4.96%) | 4,029,100 |
7 Jun 2016 | HKD | 2.62 | 2.62 | 2.57 | 2.62 | 2.62 | +0.03 (+1.16%) | 4,112,366 |
6 Jun 2016 | HKD | 2.61 | 2.63 | 2.53 | 2.59 | 2.59 | 0.0 (0.0%) | 1,973,000 |
3 Jun 2016 | HKD | 2.53 | 2.62 | 2.53 | 2.59 | 2.59 | +0.04 (+1.57%) | 3,419,000 |
2 Jun 2016 | HKD | 2.56 | 2.6 | 2.53 | 2.55 | 2.55 | -0.05 (-1.92%) | 1,505,000 |
1 Jun 2016 | HKD | 2.68 | 2.73 | 2.56 | 2.6 | 2.6 | -0.07 (-2.62%) | 4,358,000 |
31 May 2016 | HKD | 2.38 | 2.68 | 2.35 | 2.67 | 2.67 | +0.29 (+12.18%) | 11,142,000 |
30 May 2016 | HKD | 2.35 | 2.42 | 2.34 | 2.38 | 2.38 | +0.03 (+1.28%) | 3,200,000 |
27 May 2016 | HKD | 2.37 | 2.41 | 2.31 | 2.35 | 2.35 | +0.02 (+0.86%) | 3,213,000 |