Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2016 | HKD | 0.285 | 0.42 | 0.275 | 0.38 | 0.38 | +0.105 (+38.18%) | 103,840,000 |
4 Jul 2016 | HKD | 0.42 | 0.42 | 0.229 | 0.275 | 0.275 | -0.19 (-40.86%) | 335,260,000 |
1 Jul 2016 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.49 | 0.52 | 0.42 | 0.465 | 0.465 | -0.015 (-3.12%) | 232,120,000 |
29 Jun 2016 | HKD | 0.48 | 0.51 | 0.445 | 0.48 | 0.48 | +0.015 (+3.23%) | 214,480,000 |
28 Jun 2016 | HKD | 0.42 | 0.5 | 0.42 | 0.465 | 0.465 | +0.03 (+6.90%) | 134,040,000 |
27 Jun 2016 | HKD | 0.395 | 0.475 | 0.395 | 0.435 | 0.435 | +0.025 (+6.10%) | 220,640,000 |
24 Jun 2016 | HKD | 0.39 | 0.435 | 0.385 | 0.41 | 0.41 | -0.005 (-1.20%) | 217,960,000 |
23 Jun 2016 | HKD | 0.375 | 0.43 | 0.35 | 0.415 | 0.415 | -1.585 (-79.25%) | 352,240,000 |
22 Jun 2016 | HKD | 1.95 | 2.26 | 1.81 | 2 | 2 | 0.0 (0.0%) | 54,944,000 |
21 Jun 2016 | HKD | 2.03 | 2.1 | 1.91 | 2 | 2 | -0.09 (-4.31%) | 56,632,000 |
20 Jun 2016 | HKD | 1.99 | 2.2 | 1.94 | 2.09 | 2.09 | +0.05 (+2.45%) | 37,576,000 |
17 Jun 2016 | HKD | 1.9 | 2.09 | 1.9 | 2.04 | 2.04 | +0.05 (+2.51%) | 41,800,000 |
16 Jun 2016 | HKD | 1.87 | 2.09 | 1.85 | 1.99 | 1.99 | +0.07 (+3.65%) | 44,896,000 |
15 Jun 2016 | HKD | 1.78 | 2.02 | 1.78 | 1.92 | 1.92 | +0.04 (+2.13%) | 36,384,000 |
14 Jun 2016 | HKD | 1.8 | 1.99 | 1.8 | 1.88 | 1.88 | +0.08 (+4.44%) | 21,264,000 |
13 Jun 2016 | HKD | 2.01 | 2.01 | 1.74 | 1.8 | 1.8 | -0.06 (-3.23%) | 25,384,000 |
10 Jun 2016 | HKD | 2.01 | 2.07 | 1.85 | 1.86 | 1.86 | -0.13 (-6.53%) | 21,504,000 |
9 Jun 2016 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 1.99 | 2.09 | 1.98 | 1.99 | 1.99 | -0.06 (-2.93%) | 20,576,000 |
7 Jun 2016 | HKD | 2.03 | 2.09 | 1.9 | 2.05 | 2.05 | -0.13 (-5.96%) | 17,688,000 |
6 Jun 2016 | HKD | 2.06 | 2.24 | 1.95 | 2.18 | 2.18 | +0.03 (+1.40%) | 21,392,000 |
3 Jun 2016 | HKD | 2.11 | 2.21 | 2 | 2.15 | 2.15 | -0.1 (-4.44%) | 7,848,000 |
2 Jun 2016 | HKD | 2.29 | 2.31 | 2.06 | 2.25 | 2.25 | -0.14 (-5.86%) | 7,352,000 |
1 Jun 2016 | HKD | 2.41 | 2.41 | 2.19 | 2.39 | 2.39 | -0.11 (-4.40%) | 7,920,000 |
31 May 2016 | HKD | 2.1 | 2.58 | 2.1 | 2.5 | 2.5 | +0.4 (+19.05%) | 42,016,000 |
30 May 2016 | HKD | 2.15 | 2.3 | 2.1 | 2.1 | 2.1 | -0.08 (-3.67%) | 14,968,000 |
27 May 2016 | HKD | 2.03 | 2.2 | 2.03 | 2.18 | 2.18 | +0.11 (+5.31%) | 11,008,000 |
26 May 2016 | HKD | 2.08 | 2.13 | 1.96 | 2.07 | 2.07 | -0.13 (-5.91%) | 5,792,000 |
25 May 2016 | HKD | 2.1 | 2.27 | 2 | 2.2 | 2.2 | +0.1 (+4.76%) | 14,944,000 |