Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 2.6 | 2.6 | 2.46 | 2.53 | 2.53 | -0.2 (-7.33%) | 596,000 |
6 Jul 2016 | HKD | 2.73 | 2.74 | 2.66 | 2.73 | 2.73 | -0.01 (-0.36%) | 683,000 |
5 Jul 2016 | HKD | 2.73 | 2.74 | 2.69 | 2.74 | 2.74 | +0.05 (+1.86%) | 799,000 |
4 Jul 2016 | HKD | 2.68 | 2.72 | 2.67 | 2.69 | 2.69 | +0.02 (+0.75%) | 1,702,000 |
1 Jul 2016 | HKD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 2.66 | 2.69 | 2.64 | 2.67 | 2.67 | +0.02 (+0.75%) | 976,000 |
29 Jun 2016 | HKD | 2.66 | 2.66 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 328,500 |
28 Jun 2016 | HKD | 2.69 | 2.75 | 2.64 | 2.65 | 2.65 | -0.03 (-1.12%) | 282,500 |
27 Jun 2016 | HKD | 2.68 | 2.7 | 2.6 | 2.68 | 2.68 | 0.0 (0.0%) | 386,500 |
24 Jun 2016 | HKD | 2.76 | 2.76 | 2.65 | 2.68 | 2.68 | -0.07 (-2.55%) | 922,500 |
23 Jun 2016 | HKD | 2.82 | 2.82 | 2.74 | 2.75 | 2.75 | -0.04 (-1.43%) | 335,000 |
22 Jun 2016 | HKD | 2.77 | 2.8 | 2.75 | 2.79 | 2.79 | +0.01 (+0.36%) | 1,496,000 |
21 Jun 2016 | HKD | 2.77 | 2.8 | 2.75 | 2.78 | 2.78 | +0.03 (+1.09%) | 1,029,000 |
20 Jun 2016 | HKD | 2.76 | 2.77 | 2.66 | 2.75 | 2.75 | 0.0 (0.0%) | 157,000 |
17 Jun 2016 | HKD | 2.78 | 2.81 | 2.7 | 2.75 | 2.75 | -0.02 (-0.72%) | 795,000 |
16 Jun 2016 | HKD | 2.79 | 2.79 | 2.77 | 2.77 | 2.77 | -0.02 (-0.72%) | 224,000 |
15 Jun 2016 | HKD | 2.79 | 2.8 | 2.78 | 2.79 | 2.79 | +0.01 (+0.36%) | 201,500 |
14 Jun 2016 | HKD | 2.78 | 2.8 | 2.78 | 2.78 | 2.78 | -0.01 (-0.36%) | 244,500 |
13 Jun 2016 | HKD | 2.82 | 2.82 | 2.78 | 2.79 | 2.79 | -0.08 (-2.79%) | 341,000 |
10 Jun 2016 | HKD | 2.82 | 2.87 | 2.82 | 2.87 | 2.87 | +0.01 (+0.35%) | 118,500 |
9 Jun 2016 | HKD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 2.9 | 2.9 | 2.84 | 2.86 | 2.86 | -0.01 (-0.35%) | 273,000 |
7 Jun 2016 | HKD | 2.88 | 2.9 | 2.83 | 2.87 | 2.87 | +0.02 (+0.70%) | 2,024,000 |
6 Jun 2016 | HKD | 2.82 | 2.86 | 2.82 | 2.85 | 2.85 | +0.01 (+0.35%) | 222,000 |
3 Jun 2016 | HKD | 2.83 | 2.84 | 2.8 | 2.84 | 2.84 | +0.01 (+0.35%) | 271,000 |
2 Jun 2016 | HKD | 2.83 | 2.84 | 2.81 | 2.83 | 2.83 | +0.02 (+0.71%) | 596,500 |
1 Jun 2016 | HKD | 2.83 | 2.88 | 2.8 | 2.81 | 2.81 | -0.04 (-1.40%) | 5,162,000 |
31 May 2016 | HKD | 2.91 | 2.95 | 2.8 | 2.85 | 2.85 | -0.09 (-3.06%) | 5,594,000 |
30 May 2016 | HKD | 2.97 | 2.97 | 2.9 | 2.94 | 2.94 | -0.04 (-1.34%) | 1,039,000 |
27 May 2016 | HKD | 2.99 | 2.99 | 2.9 | 2.98 | 2.98 | +0.06 (+2.05%) | 1,009,000 |