Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2016 | HKD | 0.49 | 0.51 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 782,000 |
15 Jul 2016 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 600,000 |
14 Jul 2016 | HKD | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 638,000 |
13 Jul 2016 | HKD | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 692,000 |
12 Jul 2016 | HKD | 0.495 | 0.495 | 0.47 | 0.485 | 0.485 | -0.01 (-2.02%) | 2,875,000 |
11 Jul 2016 | HKD | 0.495 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 2,404,000 |
8 Jul 2016 | HKD | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 3,872,500 |
7 Jul 2016 | HKD | 0.485 | 0.54 | 0.48 | 0.49 | 0.49 | +0.015 (+3.16%) | 65,697,000 |
6 Jul 2016 | HKD | 0.475 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 4,169,000 |
5 Jul 2016 | HKD | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 5,910,000 |
4 Jul 2016 | HKD | 0.475 | 0.49 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 2,795,000 |
1 Jul 2016 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 0 |
30 Jun 2016 | HKD | 0.485 | 0.49 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 786,000 |
29 Jun 2016 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 410,000 |
28 Jun 2016 | HKD | 0.475 | 0.48 | 0.45 | 0.48 | 0.48 | +0.01 (+2.13%) | 1,870,000 |
27 Jun 2016 | HKD | 0.465 | 0.49 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 1,182,000 |
24 Jun 2016 | HKD | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -0.02 (-4.08%) | 905,000 |
23 Jun 2016 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 660,000 |
22 Jun 2016 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 700,000 |
21 Jun 2016 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.015 (+3.16%) | 670,000 |
20 Jun 2016 | HKD | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 520,000 |
17 Jun 2016 | HKD | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | +0.01 (+2.11%) | 600,000 |
16 Jun 2016 | HKD | 0.475 | 0.48 | 0.465 | 0.475 | 0.475 | -0.01 (-2.06%) | 698,000 |
15 Jun 2016 | HKD | 0.465 | 0.485 | 0.465 | 0.485 | 0.485 | +0.01 (+2.11%) | 751,000 |
14 Jun 2016 | HKD | 0.46 | 0.48 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 302,000 |
13 Jun 2016 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,054,000 |
10 Jun 2016 | HKD | 0.465 | 0.49 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 808,000 |
9 Jun 2016 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.475 | 0.48 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 927,000 |
7 Jun 2016 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 247,000 |