Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2016 | HKD | 2.55 | 2.55 | 2.52 | 2.52 | 0.84 | +0.04 (+1.61%) | 51,000 |
12 Jul 2016 | HKD | 2.46 | 2.5 | 2.4 | 2.48 | 0.8267 | +0.02 (+0.81%) | 162,000 |
11 Jul 2016 | HKD | 2.55 | 2.55 | 2.46 | 2.46 | 0.82 | -0.09 (-3.53%) | 96,000 |
8 Jul 2016 | HKD | 2.58 | 2.58 | 2.45 | 2.55 | 0.85 | -0.04 (-1.54%) | 237,000 |
7 Jul 2016 | HKD | 2.62 | 2.66 | 2.56 | 2.59 | 0.8633 | -0.03 (-1.15%) | 189,000 |
6 Jul 2016 | HKD | 2.65 | 2.65 | 2.52 | 2.62 | 0.8733 | -0.07 (-2.60%) | 66,000 |
5 Jul 2016 | HKD | 2.73 | 2.73 | 2.68 | 2.69 | 0.8967 | 0.0 (0.0%) | 56,237 |
4 Jul 2016 | HKD | 2.57 | 2.7 | 2.57 | 2.69 | 0.8967 | +0.12 (+4.67%) | 299,000 |
1 Jul 2016 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 0.8567 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 2.6 | 2.61 | 2.4 | 2.57 | 0.8567 | -0.06 (-2.28%) | 354,000 |
29 Jun 2016 | HKD | 2.49 | 2.63 | 2.48 | 2.63 | 0.8767 | +0.03 (+1.15%) | 186,000 |
28 Jun 2016 | HKD | 2.65 | 2.65 | 2.6 | 2.6 | 0.8667 | -0.05 (-1.89%) | 93,000 |
27 Jun 2016 | HKD | 2.8 | 2.8 | 2.6 | 2.65 | 0.8833 | -0.05 (-1.85%) | 45,000 |
24 Jun 2016 | HKD | 2.61 | 2.73 | 2.38 | 2.7 | 0.9 | +0.03 (+1.12%) | 654,000 |
23 Jun 2016 | HKD | 2.78 | 2.78 | 2.67 | 2.67 | 0.89 | -0.03 (-1.11%) | 84,000 |
22 Jun 2016 | HKD | 2.77 | 2.83 | 2.68 | 2.7 | 0.9 | -0.06 (-2.17%) | 315,000 |
21 Jun 2016 | HKD | 2.75 | 2.78 | 2.66 | 2.76 | 0.92 | -0.07 (-2.47%) | 447,000 |
20 Jun 2016 | HKD | 2.88 | 2.92 | 2.83 | 2.83 | 0.9433 | -0.05 (-1.74%) | 54,000 |
17 Jun 2016 | HKD | 2.92 | 2.97 | 2.85 | 2.88 | 0.96 | -0.03 (-1.03%) | 204,000 |
16 Jun 2016 | HKD | 2.94 | 2.94 | 2.86 | 2.91 | 0.97 | -0.07 (-2.35%) | 111,000 |
15 Jun 2016 | HKD | 2.83 | 3 | 2.75 | 2.98 | 0.9933 | +0.13 (+4.56%) | 348,000 |
14 Jun 2016 | HKD | 2.91 | 2.91 | 2.82 | 2.85 | 0.95 | -0.06 (-2.06%) | 90,000 |
13 Jun 2016 | HKD | 2.85 | 3.04 | 2.8 | 2.91 | 0.97 | -0.09 (-3%) | 468,000 |
10 Jun 2016 | HKD | 2.92 | 3.1 | 2.91 | 3 | 1 | -0.03 (-0.99%) | 273,000 |
9 Jun 2016 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 1.01 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 3.17 | 3.17 | 2.98 | 3.03 | 1.01 | -0.17 (-5.31%) | 645,000 |
7 Jun 2016 | HKD | 3.16 | 3.38 | 3.11 | 3.2 | 1.0667 | +0.04 (+1.27%) | 843,000 |
6 Jun 2016 | HKD | 3.2 | 3.27 | 3.1 | 3.16 | 1.0533 | -0.14 (-4.24%) | 228,000 |
3 Jun 2016 | HKD | 3.41 | 3.49 | 3.2 | 3.3 | 1.1 | -0.1 (-2.94%) | 810,000 |
2 Jun 2016 | HKD | 3.52 | 3.53 | 3.33 | 3.4 | 1.1333 | -0.11 (-3.13%) | 633,000 |