Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 2.98 | 3.13 | 2.9 | 2.96 | 2.96 | 0.0 (0.0%) | 4,628,000 |
6 Jul 2016 | HKD | 2.92 | 3 | 2.9 | 2.96 | 2.96 | +0.01 (+0.34%) | 1,304,000 |
5 Jul 2016 | HKD | 2.98 | 3.03 | 2.88 | 2.95 | 2.95 | +0.01 (+0.34%) | 2,580,000 |
4 Jul 2016 | HKD | 3.06 | 3.2 | 2.76 | 2.94 | 2.94 | -0.05 (-1.67%) | 26,475,000 |
1 Jul 2016 | HKD | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 2.54 | 3.04 | 2.49 | 2.99 | 2.99 | +0.48 (+19.12%) | 35,912,000 |
29 Jun 2016 | HKD | 2.48 | 2.63 | 2.43 | 2.51 | 2.51 | +0.03 (+1.21%) | 7,006,000 |
28 Jun 2016 | HKD | 2.45 | 2.51 | 2.39 | 2.48 | 2.48 | +0.02 (+0.81%) | 2,112,000 |
27 Jun 2016 | HKD | 2.5 | 2.54 | 2.41 | 2.46 | 2.46 | -0.01 (-0.40%) | 3,514,000 |
24 Jun 2016 | HKD | 2.38 | 2.55 | 2.25 | 2.47 | 2.47 | +0.08 (+3.35%) | 11,300,000 |
23 Jun 2016 | HKD | 2.45 | 2.67 | 2.34 | 2.39 | 2.39 | -0.06 (-2.45%) | 14,358,000 |
22 Jun 2016 | HKD | 2.56 | 2.57 | 2.42 | 2.45 | 2.45 | -0.11 (-4.30%) | 6,304,000 |
21 Jun 2016 | HKD | 2.2 | 2.57 | 2.16 | 2.56 | 2.56 | +0.37 (+16.89%) | 20,932,000 |
20 Jun 2016 | HKD | 1.9 | 2.21 | 1.9 | 2.19 | 2.19 | +0.29 (+15.26%) | 6,596,000 |
17 Jun 2016 | HKD | 1.89 | 1.98 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 1,026,000 |
16 Jun 2016 | HKD | 1.91 | 1.92 | 1.88 | 1.89 | 1.89 | -0.06 (-3.08%) | 302,000 |
15 Jun 2016 | HKD | 1.81 | 1.95 | 1.81 | 1.95 | 1.95 | +0.12 (+6.56%) | 752,000 |
14 Jun 2016 | HKD | 1.83 | 1.85 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 918,000 |
13 Jun 2016 | HKD | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -0.1 (-5.18%) | 1,244,000 |
10 Jun 2016 | HKD | 2.03 | 2.05 | 1.86 | 1.93 | 1.93 | -0.08 (-3.98%) | 2,549,000 |
9 Jun 2016 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 2.03 | 2.07 | 2 | 2.01 | 2.01 | -0.03 (-1.47%) | 640,000 |
7 Jun 2016 | HKD | 2.08 | 2.12 | 2.03 | 2.04 | 2.04 | -0.04 (-1.92%) | 1,384,000 |
6 Jun 2016 | HKD | 2.09 | 2.1 | 2.04 | 2.08 | 2.08 | -0.01 (-0.48%) | 456,000 |
3 Jun 2016 | HKD | 2.08 | 2.1 | 1.95 | 2.09 | 2.09 | +0.01 (+0.48%) | 2,574,000 |
2 Jun 2016 | HKD | 2.11 | 2.11 | 2.08 | 2.08 | 2.08 | -0.03 (-1.42%) | 492,000 |
1 Jun 2016 | HKD | 2.09 | 2.16 | 2.05 | 2.11 | 2.11 | +0.02 (+0.96%) | 1,316,000 |
31 May 2016 | HKD | 2.12 | 2.14 | 2.06 | 2.09 | 2.09 | -0.02 (-0.95%) | 1,164,000 |
30 May 2016 | HKD | 2.08 | 2.2 | 2.01 | 2.11 | 2.11 | +0.01 (+0.48%) | 6,730,000 |
27 May 2016 | HKD | 2.1 | 2.15 | 2.05 | 2.1 | 2.1 | -0.02 (-0.94%) | 1,716,000 |