Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2016 | HKD | 10.4 | 10.6 | 10.2 | 10.2 | 10.2 | -0.3 (-2.86%) | 141,800 |
15 Jul 2016 | HKD | 10.96 | 10.96 | 10.4 | 10.5 | 10.5 | -0.32 (-2.96%) | 234,800 |
14 Jul 2016 | HKD | 10.14 | 10.84 | 10.14 | 10.82 | 10.82 | +0.62 (+6.08%) | 471,400 |
13 Jul 2016 | HKD | 9.35 | 10.24 | 9.34 | 10.2 | 10.2 | +0.94 (+10.15%) | 606,200 |
12 Jul 2016 | HKD | 9.47 | 9.55 | 9.21 | 9.26 | 9.26 | -0.21 (-2.22%) | 235,400 |
11 Jul 2016 | HKD | 9.57 | 9.57 | 9.3 | 9.47 | 9.47 | +0.01 (+0.11%) | 27,000 |
8 Jul 2016 | HKD | 9.45 | 9.46 | 9.28 | 9.46 | 9.46 | -0.06 (-0.63%) | 68,000 |
7 Jul 2016 | HKD | 9.78 | 9.78 | 9.4 | 9.52 | 9.52 | -0.21 (-2.16%) | 232,800 |
6 Jul 2016 | HKD | 9.93 | 9.93 | 9.7 | 9.73 | 9.73 | -0.23 (-2.31%) | 59,400 |
5 Jul 2016 | HKD | 9.92 | 10.04 | 9.92 | 9.96 | 9.96 | -0.04 (-0.40%) | 27,550 |
4 Jul 2016 | HKD | 10 | 10.04 | 9.96 | 10 | 10 | -0.1 (-0.99%) | 54,150 |
1 Jul 2016 | HKD | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 10.1 | 10.24 | 10 | 10.1 | 10.1 | +0.13 (+1.30%) | 204,900 |
29 Jun 2016 | HKD | 10.1 | 10.1 | 9.96 | 9.97 | 9.97 | -0.09 (-0.89%) | 35,800 |
28 Jun 2016 | HKD | 10 | 10.06 | 9.95 | 10.06 | 10.06 | -0.08 (-0.79%) | 138,400 |
27 Jun 2016 | HKD | 10.28 | 10.28 | 10.02 | 10.14 | 10.14 | -0.3 (-2.87%) | 68,690 |
24 Jun 2016 | HKD | 10.3 | 10.92 | 10.02 | 10.44 | 10.44 | 0.0 (0.0%) | 117,300 |
23 Jun 2016 | HKD | 10.38 | 10.52 | 10.38 | 10.44 | 10.44 | -0.06 (-0.57%) | 11,300 |
22 Jun 2016 | HKD | 10.24 | 10.54 | 10.1 | 10.5 | 10.5 | +0.24 (+2.34%) | 47,000 |
21 Jun 2016 | HKD | 10.38 | 10.4 | 10.2 | 10.26 | 10.26 | -0.2 (-1.91%) | 50,325 |
20 Jun 2016 | HKD | 10.3 | 10.5 | 10.3 | 10.46 | 10.46 | -0.04 (-0.38%) | 40,400 |
17 Jun 2016 | HKD | 10.58 | 10.58 | 10.5 | 10.5 | 10.5 | +0.1 (+0.96%) | 2,000 |
16 Jun 2016 | HKD | 10.5 | 10.5 | 10.34 | 10.4 | 10.4 | +0.02 (+0.19%) | 6,600 |
15 Jun 2016 | HKD | 10.52 | 10.78 | 10.36 | 10.38 | 10.38 | -0.14 (-1.33%) | 36,900 |
14 Jun 2016 | HKD | 10.44 | 10.56 | 10.34 | 10.52 | 10.52 | +0.02 (+0.19%) | 32,100 |
13 Jun 2016 | HKD | 10.62 | 10.62 | 10.32 | 10.5 | 10.5 | -0.26 (-2.42%) | 36,400 |
10 Jun 2016 | HKD | 10.7 | 10.86 | 10.7 | 10.76 | 10.76 | +0.06 (+0.56%) | 9,400 |
9 Jun 2016 | HKD | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 10.74 | 10.74 | 10.7 | 10.7 | 10.7 | -0.1 (-0.93%) | 23,200 |
7 Jun 2016 | HKD | 10.82 | 10.82 | 10.6 | 10.8 | 10.8 | +0.16 (+1.50%) | 34,800 |