Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2016 | HKD | 2.83 | 2.84 | 2.77 | 2.84 | 2.84 | +0.02 (+0.71%) | 1,029,000 |
4 Jul 2016 | HKD | 2.76 | 2.83 | 2.76 | 2.82 | 2.82 | +0.05 (+1.81%) | 1,990,212 |
1 Jul 2016 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 2.77 | 2.78 | 2.72 | 2.77 | 2.77 | +0.03 (+1.09%) | 730,542 |
29 Jun 2016 | HKD | 2.77 | 2.78 | 2.72 | 2.74 | 2.74 | -0.01 (-0.36%) | 1,002,000 |
28 Jun 2016 | HKD | 2.62 | 2.77 | 2.62 | 2.75 | 2.75 | +0.11 (+4.17%) | 2,702,042 |
27 Jun 2016 | HKD | 2.59 | 2.64 | 2.58 | 2.64 | 2.64 | +0.05 (+1.93%) | 1,117,300 |
24 Jun 2016 | HKD | 2.59 | 2.63 | 2.54 | 2.59 | 2.59 | -0.01 (-0.38%) | 1,536,000 |
23 Jun 2016 | HKD | 2.63 | 2.63 | 2.6 | 2.6 | 2.6 | -0.03 (-1.14%) | 207,000 |
22 Jun 2016 | HKD | 2.62 | 2.66 | 2.6 | 2.63 | 2.63 | +0.01 (+0.38%) | 727,028 |
21 Jun 2016 | HKD | 2.62 | 2.63 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 128,000 |
20 Jun 2016 | HKD | 2.63 | 2.63 | 2.58 | 2.62 | 2.62 | 0.0 (0.0%) | 735,000 |
17 Jun 2016 | HKD | 2.6 | 2.63 | 2.6 | 2.62 | 2.62 | +0.04 (+1.55%) | 289,000 |
16 Jun 2016 | HKD | 2.6 | 2.61 | 2.58 | 2.58 | 2.58 | -0.03 (-1.15%) | 385,000 |
15 Jun 2016 | HKD | 2.61 | 2.63 | 2.6 | 2.61 | 2.61 | -0.01 (-0.38%) | 365,000 |
14 Jun 2016 | HKD | 2.59 | 2.62 | 2.58 | 2.62 | 2.62 | +0.01 (+0.38%) | 208,000 |
13 Jun 2016 | HKD | 2.61 | 2.63 | 2.58 | 2.61 | 2.61 | -0.02 (-0.76%) | 237,000 |
10 Jun 2016 | HKD | 2.67 | 2.67 | 2.62 | 2.63 | 2.63 | -0.04 (-1.50%) | 637,028 |
9 Jun 2016 | HKD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 2.63 | 2.67 | 2.61 | 2.67 | 2.67 | +0.04 (+1.52%) | 789,500 |
7 Jun 2016 | HKD | 2.59 | 2.65 | 2.58 | 2.63 | 2.63 | +0.03 (+1.15%) | 1,566,142 |
6 Jun 2016 | HKD | 2.59 | 2.61 | 2.59 | 2.6 | 2.6 | -0.02 (-0.76%) | 164,000 |
3 Jun 2016 | HKD | 2.61 | 2.62 | 2.61 | 2.62 | 2.62 | +0.02 (+0.77%) | 279,615 |
2 Jun 2016 | HKD | 2.6 | 2.61 | 2.57 | 2.6 | 2.6 | +0.02 (+0.78%) | 295,000 |
1 Jun 2016 | HKD | 2.58 | 2.61 | 2.57 | 2.58 | 2.58 | -0.01 (-0.39%) | 332,000 |
31 May 2016 | HKD | 2.58 | 2.6 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 397,693 |
30 May 2016 | HKD | 2.59 | 2.61 | 2.58 | 2.59 | 2.59 | 0.0 (0.0%) | 434,120 |
27 May 2016 | HKD | 2.56 | 2.59 | 2.55 | 2.59 | 2.59 | +0.03 (+1.17%) | 615,220 |
26 May 2016 | HKD | 2.56 | 2.56 | 2.53 | 2.56 | 2.56 | +0.01 (+0.39%) | 199,056 |
25 May 2016 | HKD | 2.54 | 2.57 | 2.54 | 2.55 | 2.55 | +0.02 (+0.79%) | 160,000 |