Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 2.42 | 2.53 | 2.42 | 2.51 | 2.51 | +0.05 (+2.03%) | 154,000 |
6 Jul 2016 | HKD | 2.45 | 2.53 | 2.45 | 2.46 | 2.46 | -0.01 (-0.40%) | 76,000 |
5 Jul 2016 | HKD | 2.51 | 2.51 | 2.47 | 2.47 | 2.47 | -0.03 (-1.20%) | 48,000 |
4 Jul 2016 | HKD | 2.52 | 2.52 | 2.5 | 2.5 | 2.5 | -0.08 (-3.10%) | 90,000 |
1 Jul 2016 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 2.51 | 2.58 | 2.49 | 2.58 | 2.58 | +0.08 (+3.20%) | 637,000 |
29 Jun 2016 | HKD | 2.42 | 2.5 | 2.42 | 2.5 | 2.5 | 0.0 (0.0%) | 8,000 |
28 Jun 2016 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 5,000 |
27 Jun 2016 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 21,000 |
24 Jun 2016 | HKD | 2.5 | 2.51 | 2.38 | 2.5 | 2.5 | -0.01 (-0.40%) | 786,000 |
23 Jun 2016 | HKD | 2.53 | 2.55 | 2.48 | 2.51 | 2.51 | -0.04 (-1.57%) | 148,000 |
22 Jun 2016 | HKD | 2.5 | 2.56 | 2.5 | 2.55 | 2.55 | +0.05 (+2%) | 17,000 |
21 Jun 2016 | HKD | 2.5 | 2.5 | 2.41 | 2.5 | 2.5 | 0.0 (0.0%) | 354,000 |
20 Jun 2016 | HKD | 2.51 | 2.51 | 2.47 | 2.5 | 2.5 | 0.0 (0.0%) | 21,000 |
17 Jun 2016 | HKD | 2.52 | 2.52 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 43,000 |
16 Jun 2016 | HKD | 2.48 | 2.5 | 2.44 | 2.5 | 2.5 | +0.03 (+1.21%) | 343,000 |
15 Jun 2016 | HKD | 2.45 | 2.47 | 2.45 | 2.47 | 2.47 | -0.02 (-0.80%) | 19,000 |
14 Jun 2016 | HKD | 2.49 | 2.5 | 2.48 | 2.49 | 2.49 | 0.0 (0.0%) | 43,000 |
13 Jun 2016 | HKD | 2.49 | 2.55 | 2.4 | 2.49 | 2.49 | -0.06 (-2.35%) | 183,000 |
10 Jun 2016 | HKD | 2.65 | 2.65 | 2.52 | 2.55 | 2.55 | -0.1 (-3.77%) | 84,000 |
9 Jun 2016 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 2.64 | 2.65 | 2.6 | 2.65 | 2.65 | +0.05 (+1.92%) | 100,000 |
7 Jun 2016 | HKD | 2.66 | 2.66 | 2.56 | 2.6 | 2.6 | -0.05 (-1.89%) | 238,000 |
6 Jun 2016 | HKD | 2.66 | 2.66 | 2.54 | 2.65 | 2.65 | -0.03 (-1.12%) | 319,000 |
3 Jun 2016 | HKD | 2.65 | 2.69 | 2.57 | 2.68 | 2.68 | +0.02 (+0.75%) | 82,000 |
2 Jun 2016 | HKD | 2.6 | 2.66 | 2.51 | 2.66 | 2.66 | +0.04 (+1.53%) | 65,000 |
1 Jun 2016 | HKD | 2.57 | 2.65 | 2.56 | 2.62 | 2.62 | +0.04 (+1.55%) | 168,000 |
31 May 2016 | HKD | 2.6 | 2.94 | 2.48 | 2.58 | 2.58 | -0.06 (-2.27%) | 2,670,000 |
30 May 2016 | HKD | 2.69 | 2.69 | 2.57 | 2.64 | 2.64 | -0.07 (-2.58%) | 87,000 |
27 May 2016 | HKD | 2.72 | 2.72 | 2.67 | 2.71 | 2.71 | +0.02 (+0.74%) | 191,000 |