Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 2,804,000 |
6 Jul 2016 | HKD | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 8,746,000 |
5 Jul 2016 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 4,070,000 |
4 Jul 2016 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 4,760,000 |
1 Jul 2016 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 7,858,000 |
29 Jun 2016 | HKD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 4,890,000 |
28 Jun 2016 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,948,000 |
27 Jun 2016 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 2,582,000 |
24 Jun 2016 | HKD | 0.57 | 0.59 | 0.52 | 0.56 | 0.56 | -0.02 (-3.45%) | 22,728,000 |
23 Jun 2016 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,554,000 |
22 Jun 2016 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 4,812,000 |
21 Jun 2016 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 7,190,000 |
20 Jun 2016 | HKD | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 7,330,000 |
17 Jun 2016 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 6,972,000 |
16 Jun 2016 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 3,317,000 |
15 Jun 2016 | HKD | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 18,260,000 |
14 Jun 2016 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 3,287,820 |
13 Jun 2016 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 7,848,000 |
10 Jun 2016 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 2,626,000 |
9 Jun 2016 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 4,631,380 |
7 Jun 2016 | HKD | 0.61 | 0.64 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 17,458,000 |
6 Jun 2016 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 3,074,000 |
3 Jun 2016 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 3,756,028 |
2 Jun 2016 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 5,334,000 |
1 Jun 2016 | HKD | 0.61 | 0.63 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 20,264,000 |
31 May 2016 | HKD | 0.58 | 0.62 | 0.57 | 0.61 | 0.61 | +0.03 (+5.17%) | 23,690,000 |
30 May 2016 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 7,624,000 |
27 May 2016 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 5,092,000 |