Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2016 | HKD | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,988,000 |
20 Jul 2016 | HKD | 0.74 | 0.78 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 4,060,000 |
19 Jul 2016 | HKD | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 4,020,000 |
18 Jul 2016 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 2,360,000 |
15 Jul 2016 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 3,160,000 |
14 Jul 2016 | HKD | 0.67 | 0.71 | 0.65 | 0.71 | 0.71 | +0.04 (+5.97%) | 8,024,000 |
13 Jul 2016 | HKD | 0.72 | 0.72 | 0.64 | 0.67 | 0.67 | -0.03 (-4.29%) | 28,436,000 |
12 Jul 2016 | HKD | 0.77 | 0.81 | 0.69 | 0.7 | 0.7 | -0.07 (-9.09%) | 60,180,000 |
11 Jul 2016 | HKD | 0.76 | 0.79 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 12,992,000 |
8 Jul 2016 | HKD | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -0.04 (-5.06%) | 9,396,000 |
7 Jul 2016 | HKD | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 3,300,000 |
6 Jul 2016 | HKD | 0.8 | 0.8 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 5,208,000 |
5 Jul 2016 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 1,868,000 |
4 Jul 2016 | HKD | 0.81 | 0.83 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 4,256,000 |
1 Jul 2016 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 4,200,800 |
29 Jun 2016 | HKD | 0.8 | 0.83 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 10,924,000 |
28 Jun 2016 | HKD | 0.76 | 0.79 | 0.74 | 0.79 | 0.79 | +0.02 (+2.60%) | 2,628,000 |
27 Jun 2016 | HKD | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 0.0 (0.0%) | 596,000 |
24 Jun 2016 | HKD | 0.76 | 0.77 | 0.72 | 0.77 | 0.77 | -0.01 (-1.28%) | 11,216,000 |
23 Jun 2016 | HKD | 0.77 | 0.8 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 2,112,000 |
22 Jun 2016 | HKD | 0.79 | 0.79 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 1,828,000 |
21 Jun 2016 | HKD | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 3,592,000 |
20 Jun 2016 | HKD | 0.8 | 0.8 | 0.76 | 0.77 | 0.77 | -0.03 (-3.75%) | 6,644,000 |
17 Jun 2016 | HKD | 0.8 | 0.81 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 5,972,000 |
16 Jun 2016 | HKD | 0.79 | 0.82 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 1,512,000 |
15 Jun 2016 | HKD | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 2,476,000 |
14 Jun 2016 | HKD | 0.79 | 0.8 | 0.75 | 0.79 | 0.79 | 0.0 (0.0%) | 6,036,000 |
13 Jun 2016 | HKD | 0.8 | 0.81 | 0.77 | 0.79 | 0.79 | -0.03 (-3.66%) | 10,640,000 |
10 Jun 2016 | HKD | 0.83 | 0.87 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 8,720,000 |