Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 0.64 | 0.65 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 1,600,000 |
6 Jul 2016 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 180,000 |
5 Jul 2016 | HKD | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 240,000 |
4 Jul 2016 | HKD | 0.65 | 0.65 | 0.6 | 0.64 | 0.64 | 0.0 (0.0%) | 680,000 |
1 Jul 2016 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.61 | 0.66 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 460,000 |
29 Jun 2016 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 260,000 |
28 Jun 2016 | HKD | 0.64 | 0.66 | 0.62 | 0.65 | 0.65 | +0.05 (+8.33%) | 2,620,000 |
27 Jun 2016 | HKD | 0.64 | 0.64 | 0.6 | 0.6 | 0.6 | +0.01 (+1.69%) | 100,000 |
24 Jun 2016 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
23 Jun 2016 | HKD | 0.59 | 0.62 | 0.58 | 0.59 | 0.59 | -0.03 (-4.84%) | 380,000 |
22 Jun 2016 | HKD | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | +0.03 (+5.08%) | 160,000 |
21 Jun 2016 | HKD | 0.58 | 0.6 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 280,000 |
20 Jun 2016 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
17 Jun 2016 | HKD | 0.6 | 0.62 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 280,000 |
16 Jun 2016 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
15 Jun 2016 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
14 Jun 2016 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | +0.01 (+1.64%) | 20,000 |
13 Jun 2016 | HKD | 0.56 | 0.62 | 0.56 | 0.61 | 0.61 | +0.01 (+1.67%) | 420,000 |
10 Jun 2016 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 500,000 |
9 Jun 2016 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 120,000 |
7 Jun 2016 | HKD | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | +0.03 (+5.17%) | 1,480,400 |
6 Jun 2016 | HKD | 0.54 | 0.59 | 0.54 | 0.58 | 0.58 | +0.02 (+3.57%) | 120,000 |
3 Jun 2016 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 20,000 |
2 Jun 2016 | HKD | 0.53 | 0.58 | 0.52 | 0.58 | 0.58 | +0.02 (+3.57%) | 360,000 |
1 Jun 2016 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 140,000 |
31 May 2016 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 120,002 |
30 May 2016 | HKD | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 820,000 |
27 May 2016 | HKD | 0.58 | 0.6 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 320,000 |