Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2016 | HKD | 0.255 | 0.265 | 0.255 | 0.265 | 1.325 | +0.01 (+3.92%) | 15,360,000 |
20 Jul 2016 | HKD | 0.249 | 0.255 | 0.246 | 0.255 | 1.275 | +0.013 (+5.37%) | 7,380,000 |
19 Jul 2016 | HKD | 0.245 | 0.245 | 0.235 | 0.242 | 1.21 | +0.003 (+1.26%) | 4,680,000 |
18 Jul 2016 | HKD | 0.237 | 0.246 | 0.232 | 0.239 | 1.195 | +0.004 (+1.70%) | 7,300,000 |
15 Jul 2016 | HKD | 0.24 | 0.241 | 0.225 | 0.235 | 1.175 | -0.003 (-1.26%) | 16,960,000 |
14 Jul 2016 | HKD | 0.239 | 0.24 | 0.234 | 0.238 | 1.19 | -0.004 (-1.65%) | 1,020,000 |
13 Jul 2016 | HKD | 0.255 | 0.255 | 0.236 | 0.242 | 1.21 | -0.007 (-2.81%) | 19,580,000 |
12 Jul 2016 | HKD | 0.255 | 0.255 | 0.243 | 0.249 | 1.245 | -0.001 (-0.40%) | 4,540,000 |
11 Jul 2016 | HKD | 0.255 | 0.27 | 0.25 | 0.25 | 1.25 | -0.005 (-1.96%) | 8,960,000 |
8 Jul 2016 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 1.275 | 0.0 (0.0%) | 6,180,000 |
7 Jul 2016 | HKD | 0.255 | 0.26 | 0.242 | 0.255 | 1.275 | 0.0 (0.0%) | 14,180,000 |
6 Jul 2016 | HKD | 0.25 | 0.255 | 0.243 | 0.255 | 1.275 | +0.005 (+2%) | 1,900,000 |
5 Jul 2016 | HKD | 0.255 | 0.255 | 0.248 | 0.25 | 1.25 | 0.0 (0.0%) | 660,000 |
4 Jul 2016 | HKD | 0.26 | 0.26 | 0.248 | 0.25 | 1.25 | -0.01 (-3.85%) | 10,000,000 |
1 Jul 2016 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 1.3 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.265 | 0.27 | 0.255 | 0.26 | 1.3 | -0.005 (-1.89%) | 8,000,000 |
29 Jun 2016 | HKD | 0.275 | 0.28 | 0.265 | 0.265 | 1.325 | -0.01 (-3.64%) | 5,260,000 |
28 Jun 2016 | HKD | 0.265 | 0.275 | 0.26 | 0.275 | 1.375 | +0.01 (+3.77%) | 55,480,000 |
27 Jun 2016 | HKD | 0.275 | 0.275 | 0.255 | 0.265 | 1.325 | -0.01 (-3.64%) | 8,460,000 |
24 Jun 2016 | HKD | 0.28 | 0.28 | 0.25 | 0.275 | 1.375 | -0.005 (-1.79%) | 6,160,000 |
23 Jun 2016 | HKD | 0.29 | 0.295 | 0.275 | 0.28 | 1.4 | -0.015 (-5.08%) | 14,380,000 |
22 Jun 2016 | HKD | 0.295 | 0.295 | 0.275 | 0.295 | 1.475 | 0.0 (0.0%) | 16,540,000 |
21 Jun 2016 | HKD | 0.295 | 0.3 | 0.285 | 0.295 | 1.475 | 0.0 (0.0%) | 19,740,000 |
20 Jun 2016 | HKD | 0.305 | 0.305 | 0.29 | 0.295 | 1.475 | -0.01 (-3.28%) | 14,680,000 |
17 Jun 2016 | HKD | 0.305 | 0.305 | 0.29 | 0.305 | 1.525 | 0.0 (0.0%) | 31,920,000 |
16 Jun 2016 | HKD | 0.3 | 0.305 | 0.295 | 0.305 | 1.525 | +0.005 (+1.67%) | 14,100,000 |
15 Jun 2016 | HKD | 0.29 | 0.305 | 0.29 | 0.3 | 1.5 | +0.005 (+1.69%) | 33,600,000 |
14 Jun 2016 | HKD | 0.295 | 0.3 | 0.28 | 0.295 | 1.475 | -0.005 (-1.67%) | 15,540,000 |
13 Jun 2016 | HKD | 0.315 | 0.315 | 0.29 | 0.3 | 1.5 | +0.01 (+3.45%) | 35,560,000 |
10 Jun 2016 | HKD | 0.295 | 0.295 | 0.28 | 0.29 | 1.45 | -0.005 (-1.69%) | 10,000,000 |