Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2016 | HKD | 2.09 | 2.09 | 2.04 | 2.05 | 2.05 | -0.04 (-1.91%) | 1,479,000 |
14 Jul 2016 | HKD | 2.06 | 2.11 | 2.06 | 2.09 | 2.09 | +0.03 (+1.46%) | 2,176,002 |
13 Jul 2016 | HKD | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | +0.03 (+1.48%) | 1,646,000 |
12 Jul 2016 | HKD | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | +0.01 (+0.50%) | 1,526,000 |
11 Jul 2016 | HKD | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 263,000 |
8 Jul 2016 | HKD | 2 | 2.02 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 243,184 |
7 Jul 2016 | HKD | 2 | 2.02 | 2 | 2.01 | 2.01 | +0.01 (+0.50%) | 860,500 |
6 Jul 2016 | HKD | 1.98 | 2 | 1.98 | 2 | 2 | +0.02 (+1.01%) | 151,249 |
5 Jul 2016 | HKD | 1.99 | 2 | 1.96 | 1.98 | 1.98 | -0.02 (-1%) | 739,000 |
4 Jul 2016 | HKD | 1.98 | 2 | 1.97 | 2 | 2 | +0.03 (+1.52%) | 1,072,000 |
1 Jul 2016 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | +0.02 (+1.03%) | 557,000 |
29 Jun 2016 | HKD | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | +0.01 (+0.52%) | 335,000 |
28 Jun 2016 | HKD | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 437,000 |
27 Jun 2016 | HKD | 1.92 | 1.96 | 1.91 | 1.95 | 1.95 | +0.03 (+1.56%) | 202,000 |
24 Jun 2016 | HKD | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 732,000 |
23 Jun 2016 | HKD | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 237,000 |
22 Jun 2016 | HKD | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | +0.01 (+0.52%) | 69,500 |
21 Jun 2016 | HKD | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 142,000 |
20 Jun 2016 | HKD | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | +0.01 (+0.52%) | 289,000 |
17 Jun 2016 | HKD | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | +0.03 (+1.57%) | 521,000 |
16 Jun 2016 | HKD | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -0.03 (-1.55%) | 650,230 |
15 Jun 2016 | HKD | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | +0.02 (+1.04%) | 188,000 |
14 Jun 2016 | HKD | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -0.01 (-0.52%) | 376,000 |
13 Jun 2016 | HKD | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 946,000 |
10 Jun 2016 | HKD | 1.94 | 1.96 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 496,000 |
9 Jun 2016 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 1.95 | 1.98 | 1.91 | 1.94 | 1.94 | 0.0 (0.0%) | 813,000 |
7 Jun 2016 | HKD | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 413,399 |
6 Jun 2016 | HKD | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 349,000 |