Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2016 | HKD | 5.84 | 5.92 | 5.8 | 5.87 | 5.87 | +0.04 (+0.69%) | 7,655,732 |
20 Jul 2016 | HKD | 5.77 | 5.88 | 5.73 | 5.83 | 5.83 | +0.02 (+0.34%) | 6,799,736 |
19 Jul 2016 | HKD | 5.8 | 5.86 | 5.71 | 5.81 | 5.81 | -0.09 (-1.53%) | 8,450,000 |
18 Jul 2016 | HKD | 5.81 | 5.95 | 5.75 | 5.9 | 5.9 | 0.0 (0.0%) | 14,690,380 |
15 Jul 2016 | HKD | 6 | 6.02 | 5.84 | 5.9 | 5.9 | -0.02 (-0.34%) | 18,104,000 |
14 Jul 2016 | HKD | 5.73 | 5.93 | 5.7 | 5.92 | 5.92 | +0.22 (+3.86%) | 17,030,971 |
13 Jul 2016 | HKD | 5.82 | 5.85 | 5.67 | 5.7 | 5.7 | -0.08 (-1.38%) | 16,577,420 |
12 Jul 2016 | HKD | 5.71 | 5.81 | 5.6 | 5.78 | 5.78 | +0.08 (+1.40%) | 23,725,480 |
11 Jul 2016 | HKD | 5.55 | 5.75 | 5.52 | 5.7 | 5.7 | +0.22 (+4.01%) | 24,157,939 |
8 Jul 2016 | HKD | 5.31 | 5.49 | 5.3 | 5.48 | 5.48 | +0.1 (+1.86%) | 11,963,470 |
7 Jul 2016 | HKD | 5.3 | 5.4 | 5.3 | 5.38 | 5.38 | +0.07 (+1.32%) | 6,909,812 |
6 Jul 2016 | HKD | 5.32 | 5.38 | 5.25 | 5.31 | 5.31 | -0.06 (-1.12%) | 12,613,520 |
5 Jul 2016 | HKD | 5.36 | 5.47 | 5.35 | 5.37 | 5.37 | -0.02 (-0.37%) | 12,189,680 |
4 Jul 2016 | HKD | 5.28 | 5.4 | 5.27 | 5.39 | 5.39 | +0.09 (+1.70%) | 10,743,140 |
1 Jul 2016 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 5.3 | 5.31 | 5.2 | 5.3 | 5.3 | +0.12 (+2.32%) | 15,054,980 |
29 Jun 2016 | HKD | 5.17 | 5.21 | 5.1 | 5.18 | 5.18 | +0.07 (+1.37%) | 5,958,916 |
28 Jun 2016 | HKD | 5.1 | 5.18 | 5.01 | 5.11 | 5.11 | -0.03 (-0.58%) | 13,251,440 |
27 Jun 2016 | HKD | 5.19 | 5.23 | 5.11 | 5.14 | 5.14 | -0.05 (-0.96%) | 9,336,500 |
24 Jun 2016 | HKD | 5.31 | 5.41 | 5.11 | 5.19 | 5.19 | -0.19 (-3.53%) | 21,568,180 |
23 Jun 2016 | HKD | 5.42 | 5.42 | 5.29 | 5.38 | 5.38 | 0.0 (0.0%) | 9,512,400 |
22 Jun 2016 | HKD | 5.39 | 5.41 | 5.26 | 5.38 | 5.38 | +0.05 (+0.94%) | 10,266,520 |
21 Jun 2016 | HKD | 5.4 | 5.42 | 5.3 | 5.33 | 5.33 | -0.04 (-0.74%) | 7,457,737 |
20 Jun 2016 | HKD | 5.13 | 5.41 | 5.12 | 5.37 | 5.37 | +0.32 (+6.34%) | 26,449,689 |
17 Jun 2016 | HKD | 5.11 | 5.16 | 5 | 5.05 | 5.05 | -0.02 (-0.39%) | 21,069,551 |
16 Jun 2016 | HKD | 5.24 | 5.27 | 5.05 | 5.07 | 5.07 | -0.17 (-3.24%) | 14,809,260 |
15 Jun 2016 | HKD | 5.11 | 5.3 | 5.08 | 5.24 | 5.24 | +0.06 (+1.16%) | 13,900,980 |
14 Jun 2016 | HKD | 5.17 | 5.19 | 5.11 | 5.18 | 5.18 | +0.01 (+0.19%) | 7,762,256 |
13 Jun 2016 | HKD | 5.18 | 5.2 | 5.11 | 5.17 | 5.17 | -0.1 (-1.90%) | 11,880,620 |
10 Jun 2016 | HKD | 5.43 | 5.46 | 5.26 | 5.27 | 5.27 | -0.15 (-2.77%) | 11,762,200 |