Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2016 | HKD | 2.18 | 2.2 | 2.13 | 2.18 | 2.18 | +0.01 (+0.46%) | 30,696,608 |
13 Jul 2016 | HKD | 2.18 | 2.2 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 48,406,388 |
12 Jul 2016 | HKD | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | +0.02 (+0.93%) | 32,486,588 |
11 Jul 2016 | HKD | 2.14 | 2.17 | 2.13 | 2.15 | 2.15 | +0.04 (+1.90%) | 26,807,213 |
8 Jul 2016 | HKD | 2.1 | 2.11 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 16,177,919 |
7 Jul 2016 | HKD | 2.11 | 2.12 | 2.09 | 2.11 | 2.11 | +0.02 (+0.96%) | 15,020,527 |
6 Jul 2016 | HKD | 2.12 | 2.12 | 2.07 | 2.09 | 2.09 | -0.04 (-1.88%) | 31,362,631 |
5 Jul 2016 | HKD | 2.17 | 2.18 | 2.12 | 2.13 | 2.13 | -0.04 (-1.84%) | 21,985,000 |
4 Jul 2016 | HKD | 2.16 | 2.19 | 2.13 | 2.17 | 2.17 | +0.02 (+0.93%) | 25,699,306 |
1 Jul 2016 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 2.1 | 2.15 | 2.09 | 2.15 | 2.15 | +0.07 (+3.37%) | 47,232,214 |
29 Jun 2016 | HKD | 2.1 | 2.11 | 2.07 | 2.08 | 2.08 | +0.01 (+0.48%) | 33,930,094 |
28 Jun 2016 | HKD | 2.05 | 2.09 | 2.04 | 2.07 | 2.07 | -0.02 (-0.96%) | 36,816,094 |
27 Jun 2016 | HKD | 2.05 | 2.11 | 2.02 | 2.09 | 2.09 | +0.02 (+0.97%) | 25,703,000 |
24 Jun 2016 | HKD | 2.13 | 2.15 | 2 | 2.07 | 2.07 | -0.07 (-3.27%) | 83,466,000 |
23 Jun 2016 | HKD | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | 0.0 (0.0%) | 17,834,204 |
22 Jun 2016 | HKD | 2.15 | 2.15 | 2.11 | 2.14 | 2.14 | -0.01 (-0.47%) | 31,423,000 |
21 Jun 2016 | HKD | 2.16 | 2.16 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 24,829,300 |
20 Jun 2016 | HKD | 2.15 | 2.16 | 2.11 | 2.15 | 2.15 | +0.04 (+1.90%) | 27,181,509 |
17 Jun 2016 | HKD | 2.12 | 2.14 | 2.09 | 2.11 | 2.11 | +0.03 (+1.44%) | 30,014,841 |
16 Jun 2016 | HKD | 2.08 | 2.1 | 2.06 | 2.08 | 2.08 | -0.03 (-1.42%) | 33,608,295 |
15 Jun 2016 | HKD | 2.08 | 2.14 | 2.04 | 2.11 | 2.11 | +0.02 (+0.96%) | 53,270,444 |
14 Jun 2016 | HKD | 2.15 | 2.17 | 2.07 | 2.09 | 2.09 | -0.06 (-2.79%) | 71,640,773 |
13 Jun 2016 | HKD | 2.2 | 2.22 | 2.12 | 2.15 | 2.15 | -0.09 (-4.02%) | 36,416,095 |
10 Jun 2016 | HKD | 2.37 | 2.38 | 2.23 | 2.24 | 2.24 | -0.15 (-6.28%) | 60,452,000 |
9 Jun 2016 | HKD | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 2.32 | 2.41 | 2.31 | 2.39 | 2.39 | +0.06 (+2.58%) | 32,771,962 |
7 Jun 2016 | HKD | 2.31 | 2.34 | 2.3 | 2.33 | 2.33 | +0.04 (+1.75%) | 45,368,720 |
6 Jun 2016 | HKD | 2.3 | 2.31 | 2.26 | 2.29 | 2.29 | -0.01 (-0.43%) | 44,762,754 |
3 Jun 2016 | HKD | 2.29 | 2.32 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 36,031,361 |