Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 0.365 | 0.37 | 0.35 | 0.365 | 1.46 | +0.005 (+1.39%) | 360,000 |
6 Jul 2016 | HKD | 0.35 | 0.36 | 0.35 | 0.36 | 1.44 | +0.005 (+1.41%) | 100,000 |
5 Jul 2016 | HKD | 0.355 | 0.355 | 0.345 | 0.355 | 1.42 | -0.005 (-1.39%) | 200,500 |
4 Jul 2016 | HKD | 0.355 | 0.36 | 0.355 | 0.36 | 1.44 | 0.0 (0.0%) | 55,000 |
1 Jul 2016 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 1.44 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.345 | 0.36 | 0.345 | 0.36 | 1.44 | +0.015 (+4.35%) | 232,500 |
29 Jun 2016 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 1.38 | -0.01 (-2.82%) | 335,000 |
28 Jun 2016 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 1.42 | 0.0 (0.0%) | 370,000 |
27 Jun 2016 | HKD | 0.35 | 0.36 | 0.35 | 0.355 | 1.42 | -0.005 (-1.39%) | 195,000 |
24 Jun 2016 | HKD | 0.36 | 0.36 | 0.34 | 0.36 | 1.44 | 0.0 (0.0%) | 605,000 |
23 Jun 2016 | HKD | 0.375 | 0.38 | 0.355 | 0.36 | 1.44 | -0.015 (-4%) | 5,200,000 |
22 Jun 2016 | HKD | 0.335 | 0.39 | 0.335 | 0.375 | 1.5 | +0.04 (+11.94%) | 13,595,000 |
21 Jun 2016 | HKD | 0.34 | 0.34 | 0.33 | 0.335 | 1.34 | -0.005 (-1.47%) | 855,050 |
20 Jun 2016 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 1.36 | 0.0 (0.0%) | 10,000 |
17 Jun 2016 | HKD | 0.33 | 0.345 | 0.33 | 0.34 | 1.36 | +0.005 (+1.49%) | 626,000 |
16 Jun 2016 | HKD | 0.36 | 0.365 | 0.335 | 0.335 | 1.34 | -0.015 (-4.29%) | 2,185,000 |
15 Jun 2016 | HKD | 0.355 | 0.355 | 0.345 | 0.35 | 1.4 | -0.015 (-4.11%) | 2,130,000 |
14 Jun 2016 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 1.46 | +0.005 (+1.39%) | 10,000 |
13 Jun 2016 | HKD | 0.375 | 0.375 | 0.355 | 0.36 | 1.44 | -0.025 (-6.49%) | 524,725 |
10 Jun 2016 | HKD | 0.38 | 0.39 | 0.38 | 0.385 | 1.54 | 0.0 (0.0%) | 124,068 |
9 Jun 2016 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 1.54 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.385 | 0.395 | 0.38 | 0.385 | 1.54 | -0.005 (-1.28%) | 1,220,000 |
7 Jun 2016 | HKD | 0.385 | 0.39 | 0.37 | 0.39 | 1.56 | +0.005 (+1.30%) | 215,000 |
6 Jun 2016 | HKD | 0.39 | 0.39 | 0.375 | 0.385 | 1.54 | +0.005 (+1.32%) | 2,845,000 |
3 Jun 2016 | HKD | 0.375 | 0.385 | 0.365 | 0.38 | 1.52 | +0.01 (+2.70%) | 472,500 |
2 Jun 2016 | HKD | 0.38 | 0.38 | 0.37 | 0.37 | 1.48 | -0.01 (-2.63%) | 115,100 |
1 Jun 2016 | HKD | 0.36 | 0.38 | 0.36 | 0.38 | 1.52 | +0.01 (+2.70%) | 315,000 |
31 May 2016 | HKD | 0.37 | 0.38 | 0.365 | 0.37 | 1.48 | -0.005 (-1.33%) | 798,500 |
30 May 2016 | HKD | 0.35 | 0.38 | 0.35 | 0.375 | 1.5 | +0.03 (+8.70%) | 1,260,000 |
27 May 2016 | HKD | 0.34 | 0.345 | 0.335 | 0.345 | 1.38 | +0.01 (+2.99%) | 770,000 |