Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | HKD | 3.07 | 3.09 | 3.05 | 3.08 | 3.08 | +0.02 (+0.65%) | 9,757,624 |
8 Jul 2016 | HKD | 3.04 | 3.06 | 3.03 | 3.06 | 3.06 | +0.01 (+0.33%) | 5,958,000 |
7 Jul 2016 | HKD | 3.05 | 3.07 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 4,202,000 |
6 Jul 2016 | HKD | 3.05 | 3.06 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 1,857,000 |
5 Jul 2016 | HKD | 3.07 | 3.08 | 3.05 | 3.06 | 3.06 | -0.03 (-0.97%) | 11,609,000 |
4 Jul 2016 | HKD | 3.08 | 3.12 | 3.05 | 3.09 | 3.09 | +0.03 (+0.98%) | 9,619,600 |
1 Jul 2016 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 3.06 | 3.07 | 3.02 | 3.06 | 3.06 | +0.02 (+0.66%) | 10,698,000 |
29 Jun 2016 | HKD | 3.06 | 3.06 | 3 | 3.04 | 3.04 | -0.02 (-0.65%) | 2,072,000 |
28 Jun 2016 | HKD | 3.04 | 3.07 | 3 | 3.06 | 3.06 | -0.02 (-0.65%) | 7,905,000 |
27 Jun 2016 | HKD | 3.05 | 3.09 | 3.01 | 3.08 | 3.08 | +0.02 (+0.65%) | 8,871,086 |
24 Jun 2016 | HKD | 3.09 | 3.09 | 2.95 | 3.06 | 3.06 | 0.0 (0.0%) | 3,107,000 |
23 Jun 2016 | HKD | 3.09 | 3.09 | 3.05 | 3.06 | 3.06 | -0.03 (-0.97%) | 7,588,000 |
22 Jun 2016 | HKD | 3.06 | 3.09 | 3.03 | 3.09 | 3.09 | +0.03 (+0.98%) | 10,382,000 |
21 Jun 2016 | HKD | 3.03 | 3.06 | 2.99 | 3.06 | 3.06 | +0.05 (+1.66%) | 5,459,600 |
20 Jun 2016 | HKD | 3 | 3.01 | 2.95 | 3.01 | 3.01 | 0.0 (0.0%) | 5,682,000 |
17 Jun 2016 | HKD | 3.08 | 3.08 | 2.89 | 3.01 | 3.01 | +0.02 (+0.67%) | 111,609,297 |
16 Jun 2016 | HKD | 3.01 | 3.04 | 2.97 | 2.99 | 2.99 | -0.01 (-0.33%) | 8,256,700 |
15 Jun 2016 | HKD | 3 | 3.05 | 2.96 | 3 | 3 | 0.0 (0.0%) | 8,547,000 |
14 Jun 2016 | HKD | 3 | 3.05 | 2.97 | 3 | 3 | 0.0 (0.0%) | 16,263,000 |
13 Jun 2016 | HKD | 2.95 | 3 | 2.88 | 3 | 3 | 0.0 (0.0%) | 6,352,000 |
10 Jun 2016 | HKD | 3.01 | 3.03 | 2.94 | 3 | 3 | -0.05 (-1.64%) | 3,510,000 |
9 Jun 2016 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 3 | 3.07 | 2.97 | 3.05 | 3.05 | +0.05 (+1.67%) | 6,129,000 |
7 Jun 2016 | HKD | 2.94 | 3.05 | 2.93 | 3 | 3 | +0.11 (+3.81%) | 14,172,000 |
6 Jun 2016 | HKD | 2.94 | 2.97 | 2.86 | 2.89 | 2.89 | -0.05 (-1.70%) | 3,720,000 |
3 Jun 2016 | HKD | 2.97 | 3 | 2.9 | 2.94 | 2.94 | -0.03 (-1.01%) | 7,765,000 |
2 Jun 2016 | HKD | 2.87 | 3.03 | 2.87 | 2.97 | 2.97 | +0.24 (+8.79%) | 31,154,000 |
1 Jun 2016 | HKD | 2.75 | 2.75 | 2.72 | 2.73 | 2.73 | -0.02 (-0.73%) | 462,000 |
31 May 2016 | HKD | 2.72 | 2.77 | 2.72 | 2.75 | 2.75 | +0.02 (+0.73%) | 622,000 |