Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2016 | HKD | 1.28 | 1.42 | 1.28 | 1.32 | 1.32 | +0.1 (+8.20%) | 1,435,000 |
12 Jul 2016 | HKD | 1.09 | 2.6 | 1.09 | 1.22 | 1.22 | +0.11 (+9.91%) | 995,000 |
11 Jul 2016 | HKD | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -0.01 (-0.89%) | 49,000 |
8 Jul 2016 | HKD | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 44,000 |
7 Jul 2016 | HKD | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 15,000 |
6 Jul 2016 | HKD | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 10,000 |
5 Jul 2016 | HKD | 1.14 | 1.15 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 60,000 |
4 Jul 2016 | HKD | 1.13 | 1.18 | 1.13 | 1.14 | 1.14 | +0.03 (+2.70%) | 51,000 |
1 Jul 2016 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | +0.01 (+0.91%) | 2,000 |
29 Jun 2016 | HKD | 1.13 | 1.15 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 807,000 |
28 Jun 2016 | HKD | 1.08 | 1.11 | 1.06 | 1.11 | 1.11 | 0.0 (0.0%) | 119,000 |
27 Jun 2016 | HKD | 1.06 | 1.12 | 1.05 | 1.11 | 1.11 | -0.01 (-0.89%) | 432,000 |
24 Jun 2016 | HKD | 1.12 | 1.12 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 81,000 |
23 Jun 2016 | HKD | 1.15 | 1.15 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 21,000 |
22 Jun 2016 | HKD | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 5,000 |
21 Jun 2016 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 9,000 |
20 Jun 2016 | HKD | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.04 (-3.33%) | 11,000 |
17 Jun 2016 | HKD | 1.14 | 1.2 | 1.13 | 1.2 | 1.2 | +0.09 (+8.11%) | 39,000 |
16 Jun 2016 | HKD | 1.13 | 1.15 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 165,000 |
15 Jun 2016 | HKD | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 322,000 |
14 Jun 2016 | HKD | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 143,000 |
13 Jun 2016 | HKD | 1.22 | 1.24 | 1.18 | 1.19 | 1.19 | -0.04 (-3.25%) | 150,000 |
10 Jun 2016 | HKD | 1.18 | 1.27 | 1.17 | 1.23 | 1.23 | +0.03 (+2.50%) | 331,000 |
9 Jun 2016 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 1.17 | 1.2 | 1.13 | 1.2 | 1.2 | +0.05 (+4.35%) | 435,000 |
7 Jun 2016 | HKD | 1.07 | 1.2 | 1.06 | 1.15 | 1.15 | +0.1 (+9.52%) | 509,000 |
6 Jun 2016 | HKD | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 490,000 |
3 Jun 2016 | HKD | 1.02 | 1.06 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 323,000 |
2 Jun 2016 | HKD | 1.07 | 1.07 | 1.01 | 1.05 | 1.05 | -0.03 (-2.78%) | 222,000 |