Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2016 | HKD | 0.25 | 0.255 | 0.248 | 0.255 | 0.255 | 0.0 (0.0%) | 716,000 |
5 Jul 2016 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 2,256,000 |
4 Jul 2016 | HKD | 0.249 | 0.255 | 0.248 | 0.255 | 0.255 | +0.007 (+2.82%) | 1,498,000 |
1 Jul 2016 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.25 | 0.255 | 0.247 | 0.248 | 0.248 | -0.002 (-0.80%) | 4,728,000 |
29 Jun 2016 | HKD | 0.255 | 0.255 | 0.247 | 0.25 | 0.25 | -0.005 (-1.96%) | 15,588,000 |
28 Jun 2016 | HKD | 0.25 | 0.26 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 7,160,000 |
27 Jun 2016 | HKD | 0.255 | 0.26 | 0.247 | 0.255 | 0.255 | -0.005 (-1.92%) | 19,566,000 |
24 Jun 2016 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 18,694,000 |
23 Jun 2016 | HKD | 0.255 | 0.26 | 0.249 | 0.25 | 0.25 | -0.01 (-3.85%) | 46,544,998 |
22 Jun 2016 | HKD | 0.285 | 0.285 | 0.255 | 0.26 | 0.26 | -0.025 (-8.77%) | 98,634,000 |
21 Jun 2016 | HKD | 0.28 | 0.295 | 0.27 | 0.285 | 0.285 | +0.01 (+3.64%) | 15,602,000 |
20 Jun 2016 | HKD | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 2,742,000 |
17 Jun 2016 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 1,506,000 |
16 Jun 2016 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 4,150,000 |
15 Jun 2016 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 4,286,000 |
14 Jun 2016 | HKD | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 13,888,000 |
13 Jun 2016 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 46,236,200 |
10 Jun 2016 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 5,750,000 |
9 Jun 2016 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.29 | 0.29 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 6,503,000 |
7 Jun 2016 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 16,096,000 |
6 Jun 2016 | HKD | 0.27 | 0.3 | 0.265 | 0.295 | 0.295 | +0.025 (+9.26%) | 19,347,000 |
3 Jun 2016 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 3,948,000 |
2 Jun 2016 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 2,972,000 |
1 Jun 2016 | HKD | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 2,878,000 |
31 May 2016 | HKD | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 9,900,000 |
30 May 2016 | HKD | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 2,756,000 |
27 May 2016 | HKD | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 9,060,000 |
26 May 2016 | HKD | 0.27 | 0.285 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 36,712,000 |