Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2016 | HKD | 2.77 | 2.88 | 2.77 | 2.88 | 2.88 | +0.11 (+3.97%) | 4,682,000 |
20 Jul 2016 | HKD | 2.8 | 2.85 | 2.77 | 2.77 | 2.77 | -0.06 (-2.12%) | 2,724,000 |
19 Jul 2016 | HKD | 2.74 | 2.86 | 2.74 | 2.83 | 2.83 | -0.07 (-2.41%) | 6,897,098 |
18 Jul 2016 | HKD | 2.84 | 2.91 | 2.76 | 2.9 | 2.9 | +0.1 (+3.57%) | 15,848,000 |
15 Jul 2016 | HKD | 3.3 | 3.3 | 2.75 | 2.8 | 2.8 | -0.5 (-15.15%) | 49,213,199 |
14 Jul 2016 | HKD | 3.56 | 3.56 | 3.29 | 3.3 | 3.3 | -0.21 (-5.98%) | 10,333,000 |
13 Jul 2016 | HKD | 3.57 | 3.57 | 3.5 | 3.51 | 3.51 | -0.03 (-0.85%) | 1,874,000 |
12 Jul 2016 | HKD | 3.58 | 3.66 | 3.51 | 3.54 | 3.54 | -0.05 (-1.39%) | 3,167,000 |
11 Jul 2016 | HKD | 3.75 | 3.75 | 3.59 | 3.59 | 3.59 | -0.08 (-2.18%) | 1,996,000 |
8 Jul 2016 | HKD | 3.67 | 3.71 | 3.65 | 3.67 | 3.67 | -0.03 (-0.81%) | 1,639,000 |
7 Jul 2016 | HKD | 3.82 | 3.82 | 3.7 | 3.7 | 3.7 | -0.1 (-2.63%) | 3,621,000 |
6 Jul 2016 | HKD | 3.79 | 3.8 | 3.74 | 3.8 | 3.8 | +0.01 (+0.26%) | 2,642,690 |
5 Jul 2016 | HKD | 4 | 4 | 3.77 | 3.79 | 3.79 | -0.17 (-4.29%) | 2,754,178 |
4 Jul 2016 | HKD | 3.97 | 3.99 | 3.93 | 3.96 | 3.96 | -0.01 (-0.25%) | 2,267,155 |
1 Jul 2016 | HKD | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 4.02 | 4.06 | 3.92 | 3.97 | 3.97 | -0.01 (-0.25%) | 4,922,716 |
29 Jun 2016 | HKD | 4 | 4.06 | 3.96 | 3.98 | 3.98 | -0.01 (-0.25%) | 1,423,000 |
28 Jun 2016 | HKD | 4.1 | 4.1 | 3.98 | 3.99 | 3.99 | -0.12 (-2.92%) | 850,000 |
27 Jun 2016 | HKD | 4.03 | 4.14 | 4.03 | 4.11 | 4.11 | -0.04 (-0.96%) | 1,554,076 |
24 Jun 2016 | HKD | 4.2 | 4.23 | 4.05 | 4.15 | 4.15 | -0.12 (-2.81%) | 2,405,000 |
23 Jun 2016 | HKD | 4.27 | 4.28 | 4.24 | 4.27 | 4.27 | -0.03 (-0.70%) | 2,598,870 |
22 Jun 2016 | HKD | 4.31 | 4.31 | 4.24 | 4.3 | 4.3 | +0.08 (+1.90%) | 1,768,387 |
21 Jun 2016 | HKD | 4.17 | 4.25 | 4.11 | 4.22 | 4.22 | +0.04 (+0.96%) | 3,684,000 |
20 Jun 2016 | HKD | 4.23 | 4.24 | 4.12 | 4.18 | 4.18 | -0.02 (-0.48%) | 2,147,000 |
17 Jun 2016 | HKD | 4.25 | 4.29 | 4.19 | 4.2 | 4.2 | -0.05 (-1.18%) | 5,307,807 |
16 Jun 2016 | HKD | 4.36 | 4.36 | 4.2 | 4.25 | 4.25 | -0.12 (-2.75%) | 1,400,000 |
15 Jun 2016 | HKD | 4.37 | 4.41 | 4.31 | 4.37 | 4.37 | +0.05 (+1.16%) | 5,513,000 |
14 Jun 2016 | HKD | 4.25 | 4.42 | 4.21 | 4.32 | 4.32 | +0.12 (+2.86%) | 2,814,113 |
13 Jun 2016 | HKD | 4.27 | 4.35 | 4.1 | 4.2 | 4.2 | -0.16 (-3.67%) | 8,406,000 |
10 Jun 2016 | HKD | 4.69 | 4.69 | 4.36 | 4.36 | 4.36 | -0.35 (-7.43%) | 4,073,856 |