Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2016 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 5.8 | -0.01 (-1.69%) | 630,000 |
18 Jul 2016 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 5.9 | +0.01 (+1.72%) | 1,090,000 |
15 Jul 2016 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 5.8 | +0.01 (+1.75%) | 514,000 |
14 Jul 2016 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 5.7 | -0.01 (-1.72%) | 466,000 |
13 Jul 2016 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 5.8 | -0.01 (-1.69%) | 324,000 |
12 Jul 2016 | HKD | 0.56 | 0.59 | 0.56 | 0.59 | 5.9 | +0.03 (+5.36%) | 1,964,000 |
11 Jul 2016 | HKD | 0.59 | 0.59 | 0.56 | 0.56 | 5.6 | -0.02 (-3.45%) | 304,000 |
8 Jul 2016 | HKD | 0.56 | 0.58 | 0.54 | 0.58 | 5.8 | +0.03 (+5.45%) | 3,035,880 |
7 Jul 2016 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 5.5 | -0.01 (-1.79%) | 1,110,000 |
6 Jul 2016 | HKD | 0.62 | 0.62 | 0.56 | 0.56 | 5.6 | -0.02 (-3.45%) | 582,000 |
5 Jul 2016 | HKD | 0.59 | 0.62 | 0.57 | 0.58 | 5.8 | -0.01 (-1.69%) | 976,000 |
4 Jul 2016 | HKD | 0.6 | 0.6 | 0.57 | 0.59 | 5.9 | 0.0 (0.0%) | 164,000 |
1 Jul 2016 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 5.9 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.57 | 0.59 | 0.55 | 0.59 | 5.9 | +0.03 (+5.36%) | 2,114,000 |
29 Jun 2016 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 5.6 | 0.0 (0.0%) | 1,568,000 |
28 Jun 2016 | HKD | 0.54 | 0.57 | 0.52 | 0.56 | 5.6 | +0.01 (+1.82%) | 2,466,000 |
27 Jun 2016 | HKD | 0.55 | 0.59 | 0.55 | 0.55 | 5.5 | -0.02 (-3.51%) | 1,096,000 |
24 Jun 2016 | HKD | 0.59 | 0.6 | 0.55 | 0.57 | 5.7 | -0.02 (-3.39%) | 3,350,000 |
23 Jun 2016 | HKD | 0.55 | 0.59 | 0.54 | 0.59 | 5.9 | +0.03 (+5.36%) | 1,658,000 |
22 Jun 2016 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 5.6 | -0.02 (-3.45%) | 382,000 |
21 Jun 2016 | HKD | 0.58 | 0.59 | 0.54 | 0.58 | 5.8 | 0.0 (0.0%) | 5,054,000 |
20 Jun 2016 | HKD | 0.58 | 0.61 | 0.58 | 0.58 | 5.8 | -0.01 (-1.69%) | 844,000 |
17 Jun 2016 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 5.9 | 0.0 (0.0%) | 226,000 |
16 Jun 2016 | HKD | 0.58 | 0.62 | 0.58 | 0.59 | 5.9 | 0.0 (0.0%) | 820,000 |
15 Jun 2016 | HKD | 0.58 | 0.62 | 0.58 | 0.59 | 5.9 | +0.02 (+3.51%) | 3,010,000 |
14 Jun 2016 | HKD | 0.58 | 0.6 | 0.57 | 0.57 | 5.7 | -0.01 (-1.72%) | 488,000 |
13 Jun 2016 | HKD | 0.6 | 0.62 | 0.58 | 0.58 | 5.8 | -0.04 (-6.45%) | 4,574,000 |
10 Jun 2016 | HKD | 0.62 | 0.64 | 0.58 | 0.62 | 6.2 | -0.03 (-4.62%) | 2,842,000 |
9 Jun 2016 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 6.5 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.67 | 0.67 | 0.63 | 0.65 | 6.5 | 0.0 (0.0%) | 1,560,000 |