Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 29.95 | 30 | 29.6 | 29.75 | 29.75 | +0.35 (+1.19%) | 2,189,114 |
6 Jul 2016 | HKD | 30.1 | 30.2 | 29.05 | 29.4 | 29.4 | -0.5 (-1.67%) | 2,643,361 |
5 Jul 2016 | HKD | 30.4 | 30.45 | 29.8 | 29.9 | 29.9 | -0.5 (-1.64%) | 2,006,950 |
4 Jul 2016 | HKD | 29.8 | 31.2 | 29.5 | 30.4 | 30.4 | +0.6 (+2.01%) | 6,034,420 |
1 Jul 2016 | HKD | 29.8 | 29.8 | 29.8 | 29.8 | 29.8 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 29.5 | 30 | 29.4 | 29.8 | 29.8 | +0.7 (+2.41%) | 3,262,209 |
29 Jun 2016 | HKD | 28.35 | 29.3 | 28.2 | 29.1 | 29.1 | +0.9 (+3.19%) | 4,212,197 |
28 Jun 2016 | HKD | 28 | 28.3 | 27.85 | 28.2 | 28.2 | -0.2 (-0.70%) | 3,063,439 |
27 Jun 2016 | HKD | 27.9 | 28.7 | 27.9 | 28.4 | 28.4 | -0.05 (-0.18%) | 2,732,032 |
24 Jun 2016 | HKD | 29.4 | 29.55 | 27.55 | 28.45 | 28.45 | -1.1 (-3.72%) | 5,652,422 |
23 Jun 2016 | HKD | 29.15 | 29.8 | 29.15 | 29.55 | 29.55 | +0.35 (+1.20%) | 2,251,627 |
22 Jun 2016 | HKD | 29.1 | 29.45 | 28.95 | 29.2 | 29.2 | +0.15 (+0.52%) | 2,415,612 |
21 Jun 2016 | HKD | 28.9 | 29.25 | 28.85 | 29.05 | 29.05 | +0.35 (+1.22%) | 2,958,740 |
20 Jun 2016 | HKD | 28.8 | 29 | 28.1 | 28.7 | 28.7 | +0.6 (+2.14%) | 2,252,855 |
17 Jun 2016 | HKD | 28.1 | 28.25 | 27.9 | 28.1 | 28.1 | +0.35 (+1.26%) | 2,361,366 |
16 Jun 2016 | HKD | 28.1 | 28.2 | 27.45 | 27.75 | 27.75 | -0.5 (-1.77%) | 3,689,204 |
15 Jun 2016 | HKD | 28.35 | 28.7 | 28.1 | 28.25 | 28.25 | -0.2 (-0.70%) | 2,677,500 |
14 Jun 2016 | HKD | 29.1 | 29.1 | 28.15 | 28.45 | 28.45 | +0.15 (+0.53%) | 3,016,669 |
13 Jun 2016 | HKD | 28.9 | 29.2 | 28.05 | 28.3 | 28.3 | -1.2 (-4.07%) | 4,111,264 |
10 Jun 2016 | HKD | 29.8 | 29.85 | 29.35 | 29.5 | 29.5 | +0.15 (+0.51%) | 3,209,145 |
9 Jun 2016 | HKD | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 29.6 | 29.6 | 29.15 | 29.35 | 29.35 | +0.1 (+0.34%) | 2,201,908 |
7 Jun 2016 | HKD | 29.85 | 29.85 | 29.1 | 29.25 | 29.25 | -0.05 (-0.17%) | 2,386,663 |
6 Jun 2016 | HKD | 29.4 | 29.5 | 29.1 | 29.3 | 29.3 | 0.0 (0.0%) | 2,088,336 |
3 Jun 2016 | HKD | 29.1 | 29.5 | 29.05 | 29.3 | 29.3 | +0.4 (+1.38%) | 5,042,716 |
2 Jun 2016 | HKD | 28.75 | 29.2 | 28.65 | 28.9 | 28.9 | +0.35 (+1.23%) | 3,786,740 |
1 Jun 2016 | HKD | 28.7 | 29.2 | 28.3 | 28.55 | 28.55 | -0.1 (-0.35%) | 5,431,241 |
31 May 2016 | HKD | 28.25 | 29.05 | 28.2 | 28.65 | 28.65 | +0.45 (+1.60%) | 15,348,312 |
30 May 2016 | HKD | 28.1 | 28.5 | 27.65 | 28.2 | 28.2 | +0.2 (+0.71%) | 2,057,579 |
27 May 2016 | HKD | 28.1 | 28.3 | 27.75 | 28 | 28 | +0.1 (+0.36%) | 2,450,236 |