Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2016 | HKD | 3.16 | 3.2 | 3.14 | 3.16 | 3.16 | -0.03 (-0.94%) | 2,232,904 |
20 Jul 2016 | HKD | 3.12 | 3.19 | 3.12 | 3.19 | 3.19 | +0.04 (+1.27%) | 1,468,454 |
19 Jul 2016 | HKD | 3.11 | 3.2 | 3.11 | 3.15 | 3.15 | -0.02 (-0.63%) | 1,910,804 |
18 Jul 2016 | HKD | 3.08 | 3.21 | 3.08 | 3.17 | 3.17 | -0.03 (-0.94%) | 1,724,640 |
15 Jul 2016 | HKD | 3.17 | 3.23 | 3.17 | 3.2 | 3.2 | +0.03 (+0.95%) | 924,000 |
14 Jul 2016 | HKD | 3.18 | 3.22 | 3.07 | 3.17 | 3.17 | -0.05 (-1.55%) | 1,649,000 |
13 Jul 2016 | HKD | 3.3 | 3.3 | 3.15 | 3.22 | 3.22 | 0.0 (0.0%) | 1,635,494 |
12 Jul 2016 | HKD | 2.89 | 3.35 | 2.89 | 3.22 | 3.22 | +0.34 (+11.81%) | 8,023,000 |
11 Jul 2016 | HKD | 2.8 | 2.88 | 2.8 | 2.88 | 2.88 | +0.1 (+3.60%) | 793,000 |
8 Jul 2016 | HKD | 2.72 | 2.81 | 2.72 | 2.78 | 2.78 | +0.01 (+0.36%) | 399,997 |
7 Jul 2016 | HKD | 2.74 | 2.81 | 2.66 | 2.77 | 2.77 | +0.03 (+1.09%) | 372,000 |
6 Jul 2016 | HKD | 2.73 | 2.76 | 2.71 | 2.74 | 2.74 | -0.01 (-0.36%) | 662,000 |
5 Jul 2016 | HKD | 2.75 | 2.82 | 2.7 | 2.75 | 2.75 | -0.04 (-1.43%) | 835,365 |
4 Jul 2016 | HKD | 2.76 | 2.85 | 2.71 | 2.79 | 2.79 | 0.0 (0.0%) | 1,090,000 |
1 Jul 2016 | HKD | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 2.75 | 2.79 | 2.62 | 2.79 | 2.79 | +0.08 (+2.95%) | 847,000 |
29 Jun 2016 | HKD | 2.71 | 2.75 | 2.63 | 2.71 | 2.71 | +0.01 (+0.37%) | 602,000 |
28 Jun 2016 | HKD | 2.72 | 2.74 | 2.65 | 2.7 | 2.7 | -0.02 (-0.74%) | 992,000 |
27 Jun 2016 | HKD | 2.45 | 2.74 | 2.45 | 2.72 | 2.72 | +0.13 (+5.02%) | 847,000 |
24 Jun 2016 | HKD | 2.65 | 2.65 | 2.56 | 2.59 | 2.59 | -0.1 (-3.72%) | 1,785,000 |
23 Jun 2016 | HKD | 2.76 | 2.76 | 2.64 | 2.69 | 2.69 | 0.0 (0.0%) | 401,000 |
22 Jun 2016 | HKD | 2.71 | 2.72 | 2.66 | 2.69 | 2.69 | -0.02 (-0.74%) | 589,000 |
21 Jun 2016 | HKD | 2.63 | 2.71 | 2.63 | 2.71 | 2.71 | +0.04 (+1.50%) | 363,000 |
20 Jun 2016 | HKD | 2.73 | 2.74 | 2.64 | 2.67 | 2.67 | -0.01 (-0.37%) | 426,000 |
17 Jun 2016 | HKD | 2.65 | 2.73 | 2.63 | 2.68 | 2.68 | +0.05 (+1.90%) | 594,664 |
16 Jun 2016 | HKD | 2.63 | 2.65 | 2.6 | 2.63 | 2.63 | +0.01 (+0.38%) | 743,648 |
15 Jun 2016 | HKD | 2.54 | 2.65 | 2.49 | 2.62 | 2.62 | +0.01 (+0.38%) | 670,000 |
14 Jun 2016 | HKD | 2.54 | 2.64 | 2.52 | 2.61 | 2.61 | +0.04 (+1.56%) | 261,000 |
13 Jun 2016 | HKD | 2.51 | 2.6 | 2.51 | 2.57 | 2.57 | -0.03 (-1.15%) | 548,000 |
10 Jun 2016 | HKD | 2.72 | 2.72 | 2.56 | 2.6 | 2.6 | -0.12 (-4.41%) | 424,000 |