Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 1,236,000 |
6 Jul 2016 | HKD | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 62,014,000 |
5 Jul 2016 | HKD | 0.5 | 0.52 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 3,832,000 |
4 Jul 2016 | HKD | 0.48 | 0.51 | 0.47 | 0.495 | 0.495 | +0.02 (+4.21%) | 3,824,000 |
1 Jul 2016 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.47 | 0.485 | 0.46 | 0.475 | 0.475 | +0.01 (+2.15%) | 4,734,000 |
29 Jun 2016 | HKD | 0.47 | 0.49 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 4,824,000 |
28 Jun 2016 | HKD | 0.46 | 0.475 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 2,424,000 |
27 Jun 2016 | HKD | 0.45 | 0.47 | 0.45 | 0.465 | 0.465 | -0.005 (-1.06%) | 954,000 |
24 Jun 2016 | HKD | 0.47 | 0.48 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,682,000 |
23 Jun 2016 | HKD | 0.475 | 0.485 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 514,000 |
22 Jun 2016 | HKD | 0.47 | 0.48 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 3,236,000 |
21 Jun 2016 | HKD | 0.47 | 0.5 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 5,910,000 |
20 Jun 2016 | HKD | 0.47 | 0.47 | 0.45 | 0.465 | 0.465 | -0.01 (-2.11%) | 2,654,000 |
17 Jun 2016 | HKD | 0.48 | 0.485 | 0.465 | 0.475 | 0.475 | 0.0 (0.0%) | 2,218,000 |
16 Jun 2016 | HKD | 0.49 | 0.49 | 0.465 | 0.475 | 0.475 | -0.01 (-2.06%) | 3,822,000 |
15 Jun 2016 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 3,816,000 |
14 Jun 2016 | HKD | 0.485 | 0.55 | 0.48 | 0.49 | 0.49 | +0.015 (+3.16%) | 8,798,000 |
13 Jun 2016 | HKD | 0.48 | 0.49 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 3,566,000 |
10 Jun 2016 | HKD | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 4,256,000 |
9 Jun 2016 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 1,502,000 |
7 Jun 2016 | HKD | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | +0.01 (+2.11%) | 2,256,000 |
6 Jun 2016 | HKD | 0.495 | 0.5 | 0.475 | 0.475 | 0.475 | -0.025 (-5%) | 2,778,000 |
3 Jun 2016 | HKD | 0.485 | 0.51 | 0.48 | 0.5 | 0.5 | +0.015 (+3.09%) | 3,372,000 |
2 Jun 2016 | HKD | 0.485 | 0.49 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 3,242,000 |
1 Jun 2016 | HKD | 0.49 | 0.51 | 0.48 | 0.485 | 0.485 | +0.015 (+3.19%) | 24,399,949 |
31 May 2016 | HKD | 0.54 | 0.54 | 0.47 | 0.47 | 0.47 | -0.06 (-11.32%) | 13,839,000 |
30 May 2016 | HKD | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 7,290,000 |
27 May 2016 | HKD | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 2,298,000 |