Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 3.41 | 3.43 | 3.4 | 3.42 | 3.42 | +0.02 (+0.59%) | 2,256,000 |
6 Jul 2016 | HKD | 3.4 | 3.46 | 3.36 | 3.4 | 3.4 | -0.03 (-0.87%) | 1,370,000 |
5 Jul 2016 | HKD | 3.47 | 3.5 | 3.43 | 3.43 | 3.43 | -0.04 (-1.15%) | 1,063,000 |
4 Jul 2016 | HKD | 3.51 | 3.51 | 3.43 | 3.47 | 3.47 | -0.04 (-1.14%) | 2,031,000 |
1 Jul 2016 | HKD | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 3.52 | 3.56 | 3.43 | 3.51 | 3.51 | +0.02 (+0.57%) | 904,000 |
29 Jun 2016 | HKD | 3.47 | 3.51 | 3.46 | 3.49 | 3.49 | +0.02 (+0.58%) | 1,318,000 |
28 Jun 2016 | HKD | 3.47 | 3.6 | 3.44 | 3.47 | 3.47 | -0.06 (-1.70%) | 798,000 |
27 Jun 2016 | HKD | 3.57 | 3.57 | 3.51 | 3.53 | 3.53 | -0.04 (-1.12%) | 1,182,000 |
24 Jun 2016 | HKD | 3.55 | 3.64 | 3.51 | 3.57 | 3.57 | -0.03 (-0.83%) | 536,000 |
23 Jun 2016 | HKD | 3.63 | 3.63 | 3.56 | 3.6 | 3.6 | -0.03 (-0.83%) | 1,412,000 |
22 Jun 2016 | HKD | 3.65 | 3.66 | 3.61 | 3.63 | 3.63 | -0.02 (-0.55%) | 607,000 |
21 Jun 2016 | HKD | 3.64 | 3.68 | 3.64 | 3.65 | 3.65 | +0.03 (+0.83%) | 402,865 |
20 Jun 2016 | HKD | 3.61 | 3.64 | 3.6 | 3.62 | 3.62 | +0.02 (+0.56%) | 262,000 |
17 Jun 2016 | HKD | 3.65 | 3.65 | 3.6 | 3.6 | 3.6 | -0.03 (-0.83%) | 440,000 |
16 Jun 2016 | HKD | 3.7 | 3.71 | 3.6 | 3.63 | 3.63 | -0.08 (-2.16%) | 1,008,963 |
15 Jun 2016 | HKD | 3.7 | 3.77 | 3.65 | 3.71 | 3.71 | +0.02 (+0.54%) | 410,681 |
14 Jun 2016 | HKD | 3.61 | 3.74 | 3.61 | 3.69 | 3.69 | +0.06 (+1.65%) | 3,159,000 |
13 Jun 2016 | HKD | 3.56 | 3.63 | 3.53 | 3.63 | 3.63 | -0.01 (-0.27%) | 824,000 |
10 Jun 2016 | HKD | 3.69 | 3.7 | 3.61 | 3.64 | 3.64 | -0.08 (-2.15%) | 1,466,000 |
9 Jun 2016 | HKD | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 3.73 | 3.76 | 3.68 | 3.72 | 3.72 | -0.14 (-3.63%) | 363,000 |
7 Jun 2016 | HKD | 3.88 | 3.89 | 3.8 | 3.86 | 3.86 | -0.01 (-0.26%) | 306,000 |
6 Jun 2016 | HKD | 3.83 | 3.88 | 3.8 | 3.87 | 3.87 | +0.02 (+0.52%) | 81,000 |
3 Jun 2016 | HKD | 3.84 | 3.86 | 3.71 | 3.85 | 3.85 | +0.06 (+1.58%) | 220,000 |
2 Jun 2016 | HKD | 3.7 | 3.82 | 3.69 | 3.79 | 3.79 | +0.08 (+2.16%) | 568,000 |
1 Jun 2016 | HKD | 3.79 | 3.81 | 3.66 | 3.71 | 3.71 | -0.12 (-3.13%) | 907,000 |
31 May 2016 | HKD | 3.77 | 3.88 | 3.71 | 3.83 | 3.83 | +0.03 (+0.79%) | 7,564,000 |
30 May 2016 | HKD | 3.77 | 3.87 | 3.77 | 3.8 | 3.8 | +0.01 (+0.26%) | 317,000 |
27 May 2016 | HKD | 3.78 | 3.83 | 3.74 | 3.79 | 3.79 | 0.0 (0.0%) | 827,000 |