Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 0.73 | 0.78 | 0.73 | 0.76 | 145.6667 | +0.01 (+1.33%) | 390,000 |
6 Jul 2016 | HKD | 0.77 | 0.77 | 0.73 | 0.75 | 143.75 | -0.03 (-3.85%) | 1,074,000 |
5 Jul 2016 | HKD | 0.8 | 0.8 | 0.75 | 0.78 | 149.5 | -0.02 (-2.50%) | 2,645,000 |
4 Jul 2016 | HKD | 0.8 | 0.81 | 0.78 | 0.8 | 153.3333 | 0.0 (0.0%) | 3,858,918 |
1 Jul 2016 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 153.3333 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.79 | 0.82 | 0.78 | 0.8 | 153.3333 | +0.02 (+2.56%) | 2,814,000 |
29 Jun 2016 | HKD | 0.76 | 0.82 | 0.76 | 0.78 | 149.5 | +0.02 (+2.63%) | 1,355,000 |
28 Jun 2016 | HKD | 0.78 | 0.79 | 0.74 | 0.76 | 145.6667 | -0.02 (-2.56%) | 4,961,000 |
27 Jun 2016 | HKD | 0.81 | 0.82 | 0.77 | 0.78 | 149.5 | 0.0 (0.0%) | 4,892,000 |
24 Jun 2016 | HKD | 0.71 | 0.85 | 0.71 | 0.78 | 149.5 | +0.04 (+5.41%) | 17,261,223 |
23 Jun 2016 | HKD | 0.64 | 0.74 | 0.64 | 0.74 | 141.8333 | +0.1 (+15.63%) | 9,309,000 |
22 Jun 2016 | HKD | 0.62 | 0.65 | 0.62 | 0.64 | 122.6667 | +0.01 (+1.59%) | 3,913,000 |
21 Jun 2016 | HKD | 0.63 | 0.65 | 0.62 | 0.63 | 120.75 | +0.02 (+3.28%) | 4,277,000 |
20 Jun 2016 | HKD | 0.6 | 0.63 | 0.6 | 0.61 | 116.9167 | 0.0 (0.0%) | 7,650,000 |
17 Jun 2016 | HKD | 0.6 | 0.61 | 0.6 | 0.61 | 116.9167 | +0.02 (+3.39%) | 2,391,857 |
16 Jun 2016 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 113.0833 | -0.01 (-1.67%) | 2,162,284 |
15 Jun 2016 | HKD | 0.58 | 0.62 | 0.58 | 0.6 | 115 | +0.01 (+1.69%) | 1,395,071 |
14 Jun 2016 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 113.0833 | +0.02 (+3.51%) | 1,670,000 |
13 Jun 2016 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 109.25 | -0.01 (-1.72%) | 963,000 |
10 Jun 2016 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 111.1667 | -0.01 (-1.69%) | 678,658 |
9 Jun 2016 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 113.0833 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 113.0833 | -0.01 (-1.67%) | 1,333,000 |
7 Jun 2016 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 115 | 0.0 (0.0%) | 1,479,255 |
6 Jun 2016 | HKD | 0.6 | 0.6 | 0.58 | 0.6 | 115 | +0.01 (+1.69%) | 569,000 |
3 Jun 2016 | HKD | 0.59 | 0.59 | 0.57 | 0.59 | 113.0833 | 0.0 (0.0%) | 1,146,000 |
2 Jun 2016 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 113.0833 | +0.01 (+1.72%) | 259,000 |
1 Jun 2016 | HKD | 0.58 | 0.6 | 0.58 | 0.58 | 111.1667 | -0.01 (-1.69%) | 1,458,633 |
31 May 2016 | HKD | 0.57 | 0.6 | 0.57 | 0.59 | 113.0833 | +0.03 (+5.36%) | 751,000 |
30 May 2016 | HKD | 0.54 | 0.58 | 0.53 | 0.56 | 107.3333 | +0.03 (+5.66%) | 2,513,000 |
27 May 2016 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 101.5833 | +0.01 (+1.92%) | 370,000 |