Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2016 | HKD | 5.3 | 5.31 | 5.04 | 5.15 | 5.15 | -0.13 (-2.46%) | 6,643,246 |
7 Jul 2016 | HKD | 5.4 | 5.4 | 5.12 | 5.28 | 5.28 | -0.05 (-0.94%) | 6,130,500 |
6 Jul 2016 | HKD | 5.43 | 5.43 | 5.3 | 5.33 | 5.33 | -0.1 (-1.84%) | 4,372,021 |
5 Jul 2016 | HKD | 5.58 | 5.58 | 5.37 | 5.43 | 5.43 | -0.08 (-1.45%) | 3,015,000 |
4 Jul 2016 | HKD | 5.44 | 5.55 | 5.44 | 5.51 | 5.51 | +0.08 (+1.47%) | 4,184,500 |
1 Jul 2016 | HKD | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 5.2 | 5.5 | 5.19 | 5.43 | 5.43 | +0.25 (+4.83%) | 9,363,679 |
29 Jun 2016 | HKD | 5.17 | 5.2 | 5.09 | 5.18 | 5.18 | +0.06 (+1.17%) | 1,705,000 |
28 Jun 2016 | HKD | 5.04 | 5.16 | 4.94 | 5.12 | 5.12 | +0.08 (+1.59%) | 5,308,700 |
27 Jun 2016 | HKD | 5.15 | 5.15 | 4.99 | 5.04 | 5.04 | -0.13 (-2.51%) | 4,227,200 |
24 Jun 2016 | HKD | 5.2 | 5.2 | 5.02 | 5.17 | 5.17 | -0.01 (-0.19%) | 4,585,628 |
23 Jun 2016 | HKD | 5.02 | 5.21 | 4.96 | 5.18 | 5.18 | +0.21 (+4.23%) | 4,482,798 |
22 Jun 2016 | HKD | 4.91 | 4.98 | 4.84 | 4.97 | 4.97 | +0.07 (+1.43%) | 4,859,000 |
21 Jun 2016 | HKD | 5.09 | 5.09 | 4.88 | 4.9 | 4.9 | -0.02 (-0.41%) | 4,660,812 |
20 Jun 2016 | HKD | 4.85 | 4.97 | 4.85 | 4.92 | 4.92 | +0.07 (+1.44%) | 1,680,500 |
17 Jun 2016 | HKD | 5.01 | 5.01 | 4.78 | 4.85 | 4.85 | -0.1 (-2.02%) | 5,476,708 |
16 Jun 2016 | HKD | 5.03 | 5.03 | 4.87 | 4.95 | 4.95 | -0.12 (-2.37%) | 5,964,096 |
15 Jun 2016 | HKD | 4.99 | 5.07 | 4.84 | 5.07 | 5.07 | +0.21 (+4.32%) | 3,835,500 |
14 Jun 2016 | HKD | 4.94 | 4.94 | 4.83 | 4.86 | 4.86 | -0.03 (-0.61%) | 5,154,804 |
13 Jun 2016 | HKD | 5.01 | 5.05 | 4.87 | 4.89 | 4.89 | -0.17 (-3.36%) | 2,510,500 |
10 Jun 2016 | HKD | 5.25 | 5.25 | 5.03 | 5.06 | 5.06 | -0.09 (-1.75%) | 2,774,400 |
9 Jun 2016 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 5.22 | 5.22 | 5.06 | 5.15 | 5.15 | -0.03 (-0.58%) | 7,408,500 |
7 Jun 2016 | HKD | 5.05 | 5.18 | 5.02 | 5.18 | 5.18 | +0.12 (+2.37%) | 8,802,500 |
6 Jun 2016 | HKD | 5.12 | 5.18 | 5.02 | 5.06 | 5.06 | -0.01 (-0.20%) | 3,224,000 |
3 Jun 2016 | HKD | 5.06 | 5.12 | 5.01 | 5.07 | 5.07 | -0.02 (-0.39%) | 3,848,186 |
2 Jun 2016 | HKD | 4.93 | 5.1 | 4.88 | 5.09 | 5.09 | +0.23 (+4.73%) | 6,054,544 |
1 Jun 2016 | HKD | 5.05 | 5.05 | 4.79 | 4.86 | 4.86 | -0.03 (-0.61%) | 12,350,534 |
31 May 2016 | HKD | 4.97 | 4.97 | 4.85 | 4.89 | 4.89 | +0.01 (+0.20%) | 10,679,760 |
30 May 2016 | HKD | 4.95 | 4.98 | 4.86 | 4.88 | 4.88 | +0.02 (+0.41%) | 4,391,503 |