Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 3.28 | 3.34 | 3.25 | 3.26 | 3.26 | -0.02 (-0.61%) | 5,276,376 |
6 Jul 2016 | HKD | 3.24 | 3.32 | 3.22 | 3.28 | 3.28 | +0.01 (+0.31%) | 6,220,000 |
5 Jul 2016 | HKD | 3.35 | 3.35 | 3.26 | 3.27 | 3.27 | -0.06 (-1.80%) | 6,086,222 |
4 Jul 2016 | HKD | 3.34 | 3.36 | 3.32 | 3.33 | 3.33 | -0.03 (-0.89%) | 5,146,000 |
1 Jul 2016 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 3.32 | 3.37 | 3.31 | 3.36 | 3.36 | +0.06 (+1.82%) | 13,401,000 |
29 Jun 2016 | HKD | 3.3 | 3.38 | 3.26 | 3.3 | 3.3 | +0.01 (+0.30%) | 6,497,741 |
28 Jun 2016 | HKD | 3.24 | 3.29 | 3.24 | 3.29 | 3.29 | -0.01 (-0.30%) | 3,879,021 |
27 Jun 2016 | HKD | 3.3 | 3.33 | 3.26 | 3.3 | 3.3 | -0.03 (-0.90%) | 5,135,000 |
24 Jun 2016 | HKD | 3.41 | 3.44 | 3.2 | 3.33 | 3.33 | -0.11 (-3.20%) | 11,521,170 |
23 Jun 2016 | HKD | 3.46 | 3.46 | 3.41 | 3.44 | 3.44 | -0.02 (-0.58%) | 4,692,000 |
22 Jun 2016 | HKD | 3.45 | 3.52 | 3.44 | 3.46 | 3.46 | +0.01 (+0.29%) | 9,652,000 |
21 Jun 2016 | HKD | 3.45 | 3.53 | 3.43 | 3.45 | 3.45 | 0.0 (0.0%) | 5,724,000 |
20 Jun 2016 | HKD | 3.52 | 3.56 | 3.43 | 3.45 | 3.45 | -0.04 (-1.15%) | 6,041,000 |
17 Jun 2016 | HKD | 3.56 | 3.56 | 3.48 | 3.49 | 3.49 | -0.01 (-0.29%) | 3,536,034 |
16 Jun 2016 | HKD | 3.58 | 3.58 | 3.49 | 3.5 | 3.5 | -0.07 (-1.96%) | 4,234,000 |
15 Jun 2016 | HKD | 3.53 | 3.59 | 3.53 | 3.57 | 3.57 | +0.01 (+0.28%) | 4,091,000 |
14 Jun 2016 | HKD | 3.51 | 3.61 | 3.51 | 3.56 | 3.56 | +0.08 (+2.30%) | 5,568,308 |
13 Jun 2016 | HKD | 3.55 | 3.58 | 3.43 | 3.48 | 3.48 | -0.11 (-3.06%) | 9,320,000 |
10 Jun 2016 | HKD | 3.82 | 3.83 | 3.58 | 3.59 | 3.59 | -0.21 (-5.53%) | 13,699,500 |
9 Jun 2016 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 4.09 | 4.09 | 3.76 | 3.8 | 3.8 | -0.3 (-7.32%) | 106,528,094 |
7 Jun 2016 | HKD | 3.92 | 4.13 | 3.89 | 4.1 | 4.1 | +0.22 (+5.67%) | 14,523,960 |
6 Jun 2016 | HKD | 4.09 | 4.17 | 3.86 | 3.88 | 3.88 | -0.18 (-4.43%) | 19,210,789 |
3 Jun 2016 | HKD | 3.8 | 4.12 | 3.79 | 4.06 | 4.06 | +0.3 (+7.98%) | 24,838,061 |
2 Jun 2016 | HKD | 3.63 | 3.77 | 3.63 | 3.76 | 3.76 | +0.13 (+3.58%) | 5,323,000 |
1 Jun 2016 | HKD | 3.7 | 3.75 | 3.6 | 3.63 | 3.63 | -0.07 (-1.89%) | 4,768,000 |
31 May 2016 | HKD | 3.71 | 3.75 | 3.66 | 3.7 | 3.7 | -0.01 (-0.27%) | 8,264,000 |
30 May 2016 | HKD | 3.69 | 3.77 | 3.64 | 3.71 | 3.71 | +0.06 (+1.64%) | 7,067,000 |
27 May 2016 | HKD | 3.66 | 3.74 | 3.58 | 3.65 | 3.65 | +0.02 (+0.55%) | 9,754,100 |