Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 136,000 |
6 Jul 2016 | HKD | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 2,200,000 |
5 Jul 2016 | HKD | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -0.03 (-4.48%) | 4,832,000 |
4 Jul 2016 | HKD | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 305,000 |
1 Jul 2016 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 6,344,000 |
29 Jun 2016 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 2,281,000 |
28 Jun 2016 | HKD | 0.66 | 0.68 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 2,640,000 |
27 Jun 2016 | HKD | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 392,000 |
24 Jun 2016 | HKD | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | -0.02 (-2.99%) | 1,240,000 |
23 Jun 2016 | HKD | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 8,258,000 |
22 Jun 2016 | HKD | 0.68 | 0.7 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 2,848,000 |
21 Jun 2016 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 19,208,000 |
20 Jun 2016 | HKD | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 2,882,000 |
17 Jun 2016 | HKD | 0.68 | 0.7 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 3,160,000 |
16 Jun 2016 | HKD | 0.71 | 0.71 | 0.65 | 0.68 | 0.68 | -0.04 (-5.56%) | 3,584,000 |
15 Jun 2016 | HKD | 0.73 | 0.74 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 2,840,000 |
14 Jun 2016 | HKD | 0.76 | 0.79 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 2,427,203 |
13 Jun 2016 | HKD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 328,176 |
10 Jun 2016 | HKD | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | -0.02 (-2.53%) | 288,000 |
9 Jun 2016 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.8 | 0.8 | 0.78 | 0.79 | 0.79 | -0.02 (-2.47%) | 1,032,000 |
7 Jun 2016 | HKD | 0.74 | 0.81 | 0.74 | 0.81 | 0.81 | +0.07 (+9.46%) | 4,512,200 |
6 Jun 2016 | HKD | 0.7 | 0.75 | 0.7 | 0.74 | 0.74 | +0.05 (+7.25%) | 3,464,000 |
3 Jun 2016 | HKD | 0.75 | 0.75 | 0.69 | 0.69 | 0.69 | -0.06 (-8%) | 6,250,414 |
2 Jun 2016 | HKD | 0.75 | 0.83 | 0.59 | 0.75 | 0.75 | 0.0 (0.0%) | 28,328,000 |
1 Jun 2016 | HKD | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 592,000 |
31 May 2016 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 337,000 |
30 May 2016 | HKD | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 1,704,000 |
27 May 2016 | HKD | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,080,800 |