Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2016 | HKD | 5.57 | 5.7 | 5.41 | 5.45 | 5.45 | -0.17 (-3.02%) | 3,300,000 |
5 Jul 2016 | HKD | 5.58 | 5.73 | 5.55 | 5.62 | 5.62 | +0.05 (+0.90%) | 3,020,080 |
4 Jul 2016 | HKD | 5.56 | 5.61 | 5.55 | 5.57 | 5.57 | -0.06 (-1.07%) | 3,080,000 |
1 Jul 2016 | HKD | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 5.49 | 5.66 | 5.45 | 5.63 | 5.63 | +0.17 (+3.11%) | 4,860,000 |
29 Jun 2016 | HKD | 5.53 | 5.53 | 5.45 | 5.46 | 5.46 | +0.02 (+0.37%) | 3,140,000 |
28 Jun 2016 | HKD | 5.44 | 5.47 | 5.43 | 5.44 | 5.44 | -0.02 (-0.37%) | 3,020,000 |
27 Jun 2016 | HKD | 5.47 | 5.5 | 5.46 | 5.46 | 5.46 | 0.0 (0.0%) | 3,160,000 |
24 Jun 2016 | HKD | 5.47 | 5.55 | 5.45 | 5.46 | 5.46 | 0.0 (0.0%) | 3,385,000 |
23 Jun 2016 | HKD | 5.58 | 5.58 | 5.46 | 5.46 | 5.46 | -0.08 (-1.44%) | 3,320,000 |
22 Jun 2016 | HKD | 5.16 | 5.63 | 5.16 | 5.54 | 5.54 | +0.45 (+8.84%) | 9,270,000 |
21 Jun 2016 | HKD | 5.1 | 5.11 | 5.08 | 5.09 | 5.09 | +0.01 (+0.20%) | 3,000,000 |
20 Jun 2016 | HKD | 5.1 | 5.1 | 5.06 | 5.08 | 5.08 | -0.01 (-0.20%) | 3,080,000 |
17 Jun 2016 | HKD | 5.1 | 5.1 | 5.06 | 5.09 | 5.09 | -0.01 (-0.20%) | 3,140,000 |
16 Jun 2016 | HKD | 5.06 | 5.1 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 3,080,000 |
15 Jun 2016 | HKD | 5.06 | 5.11 | 5.06 | 5.1 | 5.1 | +0.05 (+0.99%) | 3,120,000 |
14 Jun 2016 | HKD | 5.06 | 5.08 | 5.05 | 5.05 | 5.05 | -0.02 (-0.39%) | 3,000,000 |
13 Jun 2016 | HKD | 5.08 | 5.14 | 5.07 | 5.07 | 5.07 | -0.02 (-0.39%) | 3,060,000 |
10 Jun 2016 | HKD | 5.08 | 5.14 | 5.08 | 5.09 | 5.09 | 0.0 (0.0%) | 3,120,000 |
9 Jun 2016 | HKD | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 5.1 | 5.15 | 5.09 | 5.09 | 5.09 | -0.01 (-0.20%) | 3,340,000 |
7 Jun 2016 | HKD | 5.1 | 5.2 | 5.09 | 5.1 | 5.1 | +0.04 (+0.79%) | 3,140,000 |
6 Jun 2016 | HKD | 5.16 | 5.16 | 5.06 | 5.06 | 5.06 | -0.07 (-1.36%) | 3,240,000 |
3 Jun 2016 | HKD | 5.07 | 5.19 | 5.06 | 5.13 | 5.13 | +0.01 (+0.20%) | 3,160,000 |
2 Jun 2016 | HKD | 5.1 | 5.14 | 5.08 | 5.12 | 5.12 | +0.04 (+0.79%) | 3,140,000 |
1 Jun 2016 | HKD | 5.06 | 5.25 | 5.05 | 5.08 | 5.08 | -0.01 (-0.20%) | 3,760,000 |
31 May 2016 | HKD | 5.09 | 5.12 | 5.08 | 5.09 | 5.09 | -0.02 (-0.39%) | 3,220,000 |
30 May 2016 | HKD | 5.12 | 5.18 | 5.1 | 5.11 | 5.11 | -0.09 (-1.73%) | 3,180,000 |
27 May 2016 | HKD | 5.21 | 5.25 | 5.2 | 5.2 | 5.2 | -0.07 (-1.33%) | 3,480,000 |
26 May 2016 | HKD | 5.28 | 5.34 | 5.25 | 5.27 | 5.27 | -0.06 (-1.13%) | 3,180,000 |