Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2016 | HKD | 0.097 | 0.12 | 0.097 | 0.11 | 1.76 | +0.014 (+14.58%) | 164,855,000 |
15 Jun 2016 | HKD | 0.094 | 0.098 | 0.094 | 0.096 | 1.536 | +0.001 (+1.05%) | 7,752,000 |
14 Jun 2016 | HKD | 0.096 | 0.097 | 0.092 | 0.095 | 1.52 | +0.001 (+1.06%) | 4,080,000 |
13 Jun 2016 | HKD | 0.102 | 0.102 | 0.094 | 0.094 | 1.504 | -0.01 (-9.62%) | 21,460,000 |
10 Jun 2016 | HKD | 0.103 | 0.106 | 0.102 | 0.104 | 1.664 | +0.004 (+4.00%) | 10,080,000 |
9 Jun 2016 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 1.6 | -0.003 (-2.91%) | 0 |
8 Jun 2016 | HKD | 0.101 | 0.104 | 0.1 | 0.103 | 1.648 | +0.002 (+1.98%) | 8,360,000 |
7 Jun 2016 | HKD | 0.105 | 0.105 | 0.099 | 0.101 | 1.616 | -0.005 (-4.72%) | 16,200,000 |
6 Jun 2016 | HKD | 0.108 | 0.109 | 0.105 | 0.106 | 1.696 | -0.004 (-3.64%) | 15,780,000 |
3 Jun 2016 | HKD | 0.114 | 0.114 | 0.109 | 0.11 | 1.76 | -0.002 (-1.79%) | 18,760,000 |
2 Jun 2016 | HKD | 0.105 | 0.116 | 0.105 | 0.112 | 1.792 | +0.008 (+7.69%) | 57,440,000 |
1 Jun 2016 | HKD | 0.105 | 0.106 | 0.1 | 0.104 | 1.664 | +0.001 (+0.97%) | 25,540,000 |
31 May 2016 | HKD | 0.089 | 0.111 | 0.089 | 0.103 | 1.648 | +0.014 (+15.73%) | 126,160,000 |
30 May 2016 | HKD | 0.088 | 0.092 | 0.088 | 0.089 | 1.424 | +0.001 (+1.14%) | 8,360,000 |
27 May 2016 | HKD | 0.086 | 0.091 | 0.086 | 0.088 | 1.408 | +0.002 (+2.33%) | 9,540,000 |
26 May 2016 | HKD | 0.088 | 0.088 | 0.085 | 0.086 | 1.376 | -0.002 (-2.27%) | 10,240,000 |
25 May 2016 | HKD | 0.087 | 0.092 | 0.086 | 0.088 | 1.408 | +0.001 (+1.15%) | 17,020,000 |
24 May 2016 | HKD | 0.087 | 0.088 | 0.084 | 0.087 | 1.392 | 0.0 (0.0%) | 18,840,000 |
23 May 2016 | HKD | 0.088 | 0.09 | 0.085 | 0.087 | 1.392 | -0.002 (-2.25%) | 8,420,000 |
20 May 2016 | HKD | 0.091 | 0.091 | 0.085 | 0.089 | 1.424 | -0.003 (-3.26%) | 70,213,496 |
19 May 2016 | HKD | 0.098 | 0.098 | 0.091 | 0.092 | 1.472 | -0.006 (-6.12%) | 20,220,000 |
18 May 2016 | HKD | 0.099 | 0.1 | 0.093 | 0.098 | 1.568 | -0.003 (-2.97%) | 45,480,000 |
17 May 2016 | HKD | 0.101 | 0.101 | 0.098 | 0.101 | 1.616 | -0.002 (-1.94%) | 40,620,000 |
16 May 2016 | HKD | 0.105 | 0.106 | 0.102 | 0.103 | 1.648 | -0.003 (-2.83%) | 27,479,938 |
13 May 2016 | HKD | 0.111 | 0.111 | 0.101 | 0.106 | 1.696 | -0.006 (-5.36%) | 76,407,484 |
12 May 2016 | HKD | 0.112 | 0.112 | 0.104 | 0.112 | 1.792 | -0.001 (-0.88%) | 52,140,000 |
11 May 2016 | HKD | 0.113 | 0.116 | 0.11 | 0.113 | 1.808 | -0.002 (-1.74%) | 17,640,000 |
10 May 2016 | HKD | 0.115 | 0.115 | 0.111 | 0.115 | 1.84 | -0.001 (-0.86%) | 17,320,000 |
9 May 2016 | HKD | 0.117 | 0.117 | 0.112 | 0.116 | 1.856 | +0.001 (+0.87%) | 16,560,000 |
6 May 2016 | HKD | 0.117 | 0.117 | 0.114 | 0.115 | 1.84 | -0.002 (-1.71%) | 14,940,000 |