Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2016 | HKD | 0.7 | 0.73 | 0.69 | 0.73 | 14.3626 | +0.03 (+4.29%) | 483,000 |
13 Jul 2016 | HKD | 0.76 | 0.76 | 0.7 | 0.7 | 13.7724 | -0.06 (-7.89%) | 1,021,000 |
12 Jul 2016 | HKD | 0.75 | 0.76 | 0.74 | 0.76 | 14.9528 | 0.0 (0.0%) | 162,000 |
11 Jul 2016 | HKD | 0.76 | 0.76 | 0.73 | 0.76 | 14.9528 | 0.0 (0.0%) | 109,000 |
8 Jul 2016 | HKD | 0.76 | 0.76 | 0.73 | 0.76 | 14.9528 | 0.0 (0.0%) | 289,000 |
7 Jul 2016 | HKD | 0.79 | 0.83 | 0.74 | 0.76 | 14.9528 | -0.02 (-2.56%) | 964,000 |
6 Jul 2016 | HKD | 0.75 | 0.78 | 0.75 | 0.78 | 15.3463 | -0.02 (-2.50%) | 900,000 |
5 Jul 2016 | HKD | 0.79 | 0.84 | 0.7 | 0.8 | 15.7398 | +0.02 (+2.56%) | 13,921,000 |
4 Jul 2016 | HKD | 0.91 | 0.91 | 0.68 | 0.78 | 15.3463 | -0.12 (-13.33%) | 14,702,000 |
1 Jul 2016 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 17.7073 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.79 | 0.92 | 0.79 | 0.9 | 17.7073 | +0.1 (+12.50%) | 2,583,000 |
29 Jun 2016 | HKD | 0.82 | 0.82 | 0.76 | 0.8 | 15.7398 | -0.03 (-3.61%) | 256,000 |
28 Jun 2016 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 16.3301 | 0.0 (0.0%) | 374,000 |
27 Jun 2016 | HKD | 0.8 | 0.85 | 0.8 | 0.83 | 16.3301 | +0.03 (+3.75%) | 6,175,000 |
24 Jun 2016 | HKD | 0.78 | 0.82 | 0.77 | 0.8 | 15.7398 | +0.03 (+3.90%) | 4,159,000 |
23 Jun 2016 | HKD | 0.73 | 0.79 | 0.73 | 0.77 | 15.1496 | +0.04 (+5.48%) | 788,000 |
22 Jun 2016 | HKD | 0.71 | 0.74 | 0.71 | 0.73 | 14.3626 | +0.02 (+2.82%) | 416,000 |
21 Jun 2016 | HKD | 0.72 | 0.72 | 0.71 | 0.71 | 13.9691 | -0.01 (-1.39%) | 166,000 |
20 Jun 2016 | HKD | 0.72 | 0.74 | 0.72 | 0.72 | 14.1659 | +0.02 (+2.86%) | 920,000 |
17 Jun 2016 | HKD | 0.68 | 0.71 | 0.67 | 0.7 | 13.7724 | +0.05 (+7.69%) | 528,000 |
16 Jun 2016 | HKD | 0.67 | 0.68 | 0.65 | 0.65 | 12.7886 | -0.04 (-5.80%) | 415,000 |
15 Jun 2016 | HKD | 0.68 | 0.75 | 0.65 | 0.69 | 13.5756 | +0.01 (+1.47%) | 2,241,000 |
14 Jun 2016 | HKD | 0.66 | 0.68 | 0.64 | 0.68 | 13.3789 | +0.03 (+4.62%) | 723,000 |
13 Jun 2016 | HKD | 0.65 | 0.66 | 0.6 | 0.65 | 12.7886 | -0.02 (-2.99%) | 1,147,000 |
10 Jun 2016 | HKD | 0.62 | 0.68 | 0.6 | 0.67 | 13.1821 | +0.02 (+3.08%) | 2,865,000 |
9 Jun 2016 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 12.7886 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.69 | 0.83 | 0.55 | 0.65 | 12.7886 | -0.01 (-1.52%) | 11,266,000 |
7 Jun 2016 | HKD | 0.69 | 0.69 | 0.64 | 0.66 | 12.9854 | 0.0 (0.0%) | 250,000 |
6 Jun 2016 | HKD | 0.67 | 0.68 | 0.64 | 0.66 | 12.9854 | -0.05 (-7.04%) | 463,000 |
3 Jun 2016 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 13.9691 | +0.02 (+2.90%) | 48,000 |