Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2016 | HKD | 2.01 | 2.01 | 1.95 | 1.98 | 1.98 | -0.02 (-1%) | 1,944,953 |
11 Jul 2016 | HKD | 2.04 | 2.04 | 1.98 | 2 | 2 | 0.0 (0.0%) | 570,000 |
8 Jul 2016 | HKD | 2.05 | 2.05 | 1.98 | 2 | 2 | -0.04 (-1.96%) | 2,155,000 |
7 Jul 2016 | HKD | 2.06 | 2.08 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 233,000 |
6 Jul 2016 | HKD | 2.09 | 2.09 | 2.01 | 2.04 | 2.04 | -0.09 (-4.23%) | 472,000 |
5 Jul 2016 | HKD | 2.12 | 2.14 | 2.11 | 2.13 | 2.13 | +0.02 (+0.95%) | 172,000 |
4 Jul 2016 | HKD | 2.06 | 2.14 | 2.03 | 2.11 | 2.11 | +0.08 (+3.94%) | 400,000 |
1 Jul 2016 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 2.08 | 2.08 | 2.01 | 2.03 | 2.03 | -0.03 (-1.46%) | 1,447,000 |
29 Jun 2016 | HKD | 2.08 | 2.1 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 2,324,000 |
28 Jun 2016 | HKD | 2.16 | 2.16 | 2.04 | 2.06 | 2.06 | -0.12 (-5.50%) | 1,554,000 |
27 Jun 2016 | HKD | 2.26 | 2.3 | 2.15 | 2.18 | 2.18 | -0.08 (-3.54%) | 1,105,000 |
24 Jun 2016 | HKD | 2.43 | 2.45 | 2.18 | 2.26 | 2.26 | -0.12 (-5.04%) | 1,317,000 |
23 Jun 2016 | HKD | 2.5 | 2.5 | 2.36 | 2.38 | 2.38 | -0.08 (-3.25%) | 501,000 |
22 Jun 2016 | HKD | 2.5 | 2.53 | 2.35 | 2.46 | 2.46 | -0.02 (-0.81%) | 1,257,000 |
21 Jun 2016 | HKD | 2.53 | 2.55 | 2.47 | 2.48 | 2.48 | 0.0 (0.0%) | 757,000 |
20 Jun 2016 | HKD | 2.55 | 2.6 | 2.42 | 2.48 | 2.48 | 0.0 (0.0%) | 1,594,000 |
17 Jun 2016 | HKD | 2.51 | 2.57 | 2.3 | 2.48 | 2.48 | -0.03 (-1.20%) | 1,261,000 |
16 Jun 2016 | HKD | 2.54 | 2.57 | 2.48 | 2.51 | 2.51 | -0.06 (-2.33%) | 1,757,000 |
15 Jun 2016 | HKD | 2.65 | 2.65 | 2.43 | 2.57 | 2.57 | -0.1 (-3.75%) | 1,762,000 |
14 Jun 2016 | HKD | 2.7 | 2.73 | 2.62 | 2.67 | 2.67 | -0.01 (-0.37%) | 1,432,000 |
13 Jun 2016 | HKD | 2.68 | 2.72 | 2.6 | 2.68 | 2.68 | -0.02 (-0.74%) | 507,000 |
10 Jun 2016 | HKD | 2.5 | 2.73 | 2.49 | 2.7 | 2.7 | +0.2 (+8%) | 786,000 |
9 Jun 2016 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 2.4 | 2.54 | 2.4 | 2.5 | 2.5 | +0.12 (+5.04%) | 442,000 |
7 Jun 2016 | HKD | 2.4 | 2.4 | 2.35 | 2.38 | 2.38 | -0.02 (-0.83%) | 89,000 |
6 Jun 2016 | HKD | 2.36 | 2.4 | 2.32 | 2.4 | 2.4 | +0.06 (+2.56%) | 116,000 |
3 Jun 2016 | HKD | 2.31 | 2.37 | 2.3 | 2.34 | 2.34 | +0.02 (+0.86%) | 91,000 |
2 Jun 2016 | HKD | 2.35 | 2.35 | 2.3 | 2.32 | 2.32 | -0.03 (-1.28%) | 76,000 |
1 Jun 2016 | HKD | 2.33 | 2.37 | 2.28 | 2.35 | 2.35 | -0.01 (-0.42%) | 31,000 |