Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 4.1 | 4.19 | 4.05 | 4.09 | 4.09 | +0.04 (+0.99%) | 97,000 |
6 Jul 2016 | HKD | 4.09 | 4.19 | 4.01 | 4.05 | 4.05 | -0.22 (-5.15%) | 84,000 |
5 Jul 2016 | HKD | 4.08 | 4.27 | 4.08 | 4.27 | 4.27 | -0.02 (-0.47%) | 12,000 |
4 Jul 2016 | HKD | 4.31 | 4.41 | 4.29 | 4.29 | 4.29 | -0.01 (-0.23%) | 67,500 |
1 Jul 2016 | HKD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 4.32 | 4.32 | 4.3 | 4.3 | 4.3 | -0.01 (-0.23%) | 7,500 |
29 Jun 2016 | HKD | 4.3 | 4.32 | 4.3 | 4.31 | 4.31 | 0.0 (0.0%) | 3,500 |
28 Jun 2016 | HKD | 4.26 | 4.32 | 4.26 | 4.31 | 4.31 | +0.08 (+1.89%) | 2,000 |
27 Jun 2016 | HKD | 4.15 | 4.23 | 4.15 | 4.23 | 4.23 | 0.0 (0.0%) | 25,000 |
24 Jun 2016 | HKD | 4.32 | 4.35 | 4.17 | 4.23 | 4.23 | -0.19 (-4.30%) | 62,000 |
23 Jun 2016 | HKD | 4.29 | 4.43 | 4.29 | 4.42 | 4.42 | +0.13 (+3.03%) | 16,000 |
22 Jun 2016 | HKD | 4.29 | 4.3 | 4.29 | 4.29 | 4.29 | -0.01 (-0.23%) | 31,000 |
21 Jun 2016 | HKD | 4.11 | 4.5 | 4.11 | 4.3 | 4.3 | +0.12 (+2.87%) | 56,000 |
20 Jun 2016 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 4,000 |
17 Jun 2016 | HKD | 4.19 | 4.26 | 4.17 | 4.18 | 4.18 | 0.0 (0.0%) | 157,500 |
16 Jun 2016 | HKD | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 6,500 |
15 Jun 2016 | HKD | 4.27 | 4.28 | 4.1 | 4.18 | 4.18 | -0.08 (-1.88%) | 137,000 |
14 Jun 2016 | HKD | 4.24 | 4.35 | 4.18 | 4.26 | 4.26 | -0.03 (-0.70%) | 173,000 |
13 Jun 2016 | HKD | 4.37 | 4.37 | 4.29 | 4.29 | 4.29 | -0.13 (-2.94%) | 50,500 |
10 Jun 2016 | HKD | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.05 (-1.12%) | 2,000 |
9 Jun 2016 | HKD | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 4.39 | 4.49 | 4.39 | 4.47 | 4.47 | +0.08 (+1.82%) | 110,500 |
7 Jun 2016 | HKD | 4.14 | 4.39 | 4.14 | 4.39 | 4.39 | +0.1 (+2.33%) | 189,500 |
6 Jun 2016 | HKD | 4.23 | 4.3 | 4.21 | 4.29 | 4.29 | +0.04 (+0.94%) | 157,500 |
3 Jun 2016 | HKD | 4.27 | 4.4 | 4.25 | 4.25 | 4.25 | -0.2 (-4.49%) | 325,000 |
2 Jun 2016 | HKD | 4.65 | 4.65 | 4.3 | 4.45 | 4.45 | 0.0 (0.0%) | 92,500 |
1 Jun 2016 | HKD | 4.3 | 4.5 | 4.3 | 4.45 | 4.45 | +0.15 (+3.49%) | 98,500 |
31 May 2016 | HKD | 4.38 | 4.45 | 4.25 | 4.3 | 4.3 | -0.13 (-2.93%) | 307,500 |
30 May 2016 | HKD | 4.8 | 4.8 | 4.25 | 4.43 | 4.43 | -0.17 (-3.70%) | 492,000 |
27 May 2016 | HKD | 4.66 | 4.66 | 4.5 | 4.6 | 4.6 | -0.07 (-1.50%) | 354,000 |