Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 0.43 | 0.465 | 0.4 | 0.405 | 32.4 | -0.045 (-10%) | 4,216,000 |
6 Jul 2016 | HKD | 0.47 | 0.495 | 0.44 | 0.45 | 36 | -0.03 (-6.25%) | 1,692,000 |
5 Jul 2016 | HKD | 0.49 | 0.49 | 0.43 | 0.48 | 38.4 | -0.03 (-5.88%) | 1,528,000 |
4 Jul 2016 | HKD | 0.54 | 0.54 | 0.48 | 0.51 | 40.8 | 0.0 (0.0%) | 1,456,000 |
1 Jul 2016 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 40.8 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.485 | 0.54 | 0.485 | 0.51 | 40.8 | +0.03 (+6.25%) | 4,508,000 |
29 Jun 2016 | HKD | 0.46 | 0.53 | 0.43 | 0.48 | 38.4 | 0.0 (0.0%) | 12,840,000 |
28 Jun 2016 | HKD | 0.54 | 0.58 | 0.43 | 0.48 | 38.4 | -0.08 (-14.29%) | 10,092,000 |
27 Jun 2016 | HKD | 0.93 | 0.97 | 0.56 | 0.56 | 44.8 | -0.37 (-39.78%) | 12,228,000 |
24 Jun 2016 | HKD | 1.22 | 1.22 | 0.89 | 0.93 | 74.4 | -0.3 (-24.39%) | 7,496,000 |
23 Jun 2016 | HKD | 1.31 | 1.31 | 1.22 | 1.23 | 98.4 | -0.09 (-6.82%) | 4,016,000 |
22 Jun 2016 | HKD | 1.42 | 1.42 | 1.31 | 1.32 | 105.6 | -0.1 (-7.04%) | 6,708,000 |
21 Jun 2016 | HKD | 1.38 | 1.42 | 1.28 | 1.42 | 113.6 | +0.04 (+2.90%) | 6,272,000 |
20 Jun 2016 | HKD | 1.42 | 1.42 | 1.33 | 1.38 | 110.4 | -0.04 (-2.82%) | 5,284,000 |
17 Jun 2016 | HKD | 1.38 | 1.47 | 1.37 | 1.42 | 113.6 | +0.03 (+2.16%) | 6,676,000 |
16 Jun 2016 | HKD | 1.25 | 1.4 | 1.24 | 1.39 | 111.2 | +0.14 (+11.20%) | 6,836,000 |
15 Jun 2016 | HKD | 1.23 | 1.29 | 1.23 | 1.25 | 100 | 0.0 (0.0%) | 4,216,000 |
14 Jun 2016 | HKD | 1.37 | 1.37 | 1.25 | 1.25 | 100 | -0.11 (-8.09%) | 4,136,000 |
13 Jun 2016 | HKD | 1.36 | 1.36 | 1.31 | 1.36 | 108.8 | 0.0 (0.0%) | 3,788,000 |
10 Jun 2016 | HKD | 1.4 | 1.4 | 1.35 | 1.36 | 108.8 | -0.04 (-2.86%) | 2,848,000 |
9 Jun 2016 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 112 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 1.41 | 1.41 | 1.37 | 1.4 | 112 | -0.01 (-0.71%) | 2,768,000 |
7 Jun 2016 | HKD | 1.41 | 1.41 | 1.36 | 1.41 | 112.8 | 0.0 (0.0%) | 3,660,000 |
6 Jun 2016 | HKD | 1.43 | 1.45 | 1.41 | 1.41 | 112.8 | -0.02 (-1.40%) | 3,496,000 |
3 Jun 2016 | HKD | 1.41 | 1.43 | 1.39 | 1.43 | 114.4 | +0.01 (+0.70%) | 3,276,000 |
2 Jun 2016 | HKD | 1.43 | 1.45 | 1.41 | 1.42 | 113.6 | -0.01 (-0.70%) | 3,828,000 |
1 Jun 2016 | HKD | 1.44 | 1.46 | 1.42 | 1.43 | 114.4 | -0.01 (-0.69%) | 4,700,000 |
31 May 2016 | HKD | 1.43 | 1.46 | 1.43 | 1.44 | 115.2 | 0.0 (0.0%) | 3,792,000 |
30 May 2016 | HKD | 1.48 | 1.49 | 1.41 | 1.44 | 115.2 | -0.05 (-3.36%) | 3,312,000 |
27 May 2016 | HKD | 1.48 | 1.55 | 1.43 | 1.49 | 119.2 | +0.02 (+1.36%) | 8,048,000 |