Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2016 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 1,012,800 |
24 Jun 2016 | HKD | 0.66 | 0.67 | 0.6 | 0.63 | 0.63 | -0.03 (-4.55%) | 5,493,600 |
23 Jun 2016 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 924,400 |
22 Jun 2016 | HKD | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 968,000 |
21 Jun 2016 | HKD | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 2,907,600 |
20 Jun 2016 | HKD | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 2,060,000 |
17 Jun 2016 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,217,600 |
16 Jun 2016 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,518,400 |
15 Jun 2016 | HKD | 0.65 | 0.67 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 1,630,800 |
14 Jun 2016 | HKD | 0.63 | 0.67 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 2,514,400 |
13 Jun 2016 | HKD | 0.67 | 0.68 | 0.62 | 0.63 | 0.63 | -0.06 (-8.70%) | 4,750,400 |
10 Jun 2016 | HKD | 0.7 | 0.71 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 3,859,600 |
9 Jun 2016 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.73 | 0.73 | 0.7 | 0.71 | 0.71 | -0.02 (-2.74%) | 2,732,000 |
7 Jun 2016 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 3,576,000 |
6 Jun 2016 | HKD | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | +0.02 (+2.82%) | 4,320,000 |
3 Jun 2016 | HKD | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 4,796,400 |
2 Jun 2016 | HKD | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | -0.01 (-1.35%) | 4,880,000 |
1 Jun 2016 | HKD | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,722,800 |
31 May 2016 | HKD | 0.73 | 0.76 | 0.72 | 0.75 | 0.75 | +0.02 (+2.74%) | 11,358,000 |
30 May 2016 | HKD | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 5,226,800 |
27 May 2016 | HKD | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 3,390,000 |
26 May 2016 | HKD | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 876,000 |
25 May 2016 | HKD | 0.74 | 0.76 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 4,134,800 |
24 May 2016 | HKD | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,791,200 |
23 May 2016 | HKD | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 935,200 |
20 May 2016 | HKD | 0.74 | 0.77 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 2,046,000 |
19 May 2016 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,192,800 |
18 May 2016 | HKD | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 1,722,400 |
17 May 2016 | HKD | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | +0.01 (+1.35%) | 3,505,600 |