Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 3.8 | 3.8 | 1.35 | 1.4 | 1.2184 | -3.08 (-68.75%) | 12,328,000 |
6 Jul 2016 | HKD | 4.99 | 4.99 | 4.12 | 4.48 | 3.8987 | -0.29 (-6.08%) | 92,000 |
5 Jul 2016 | HKD | 5.09 | 5.09 | 4.77 | 4.77 | 4.1511 | -0.3 (-5.92%) | 56,000 |
4 Jul 2016 | HKD | 5 | 5.13 | 4.85 | 5.07 | 4.4122 | +0.08 (+1.60%) | 684,000 |
1 Jul 2016 | HKD | 4.99 | 4.99 | 4.99 | 4.99 | 4.3426 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 4.99 | 4.99 | 4.99 | 4.99 | 4.3426 | -0.15 (-2.92%) | 0 |
29 Jun 2016 | HKD | 5 | 5.2 | 5 | 5.14 | 4.4731 | -0.05 (-0.96%) | 24,000 |
28 Jun 2016 | HKD | 4.99 | 5.25 | 4.99 | 5.19 | 4.5166 | +0.2 (+4.01%) | 172,000 |
27 Jun 2016 | HKD | 5.16 | 5.16 | 4.98 | 4.99 | 4.3426 | -0.16 (-3.11%) | 56,000 |
24 Jun 2016 | HKD | 5.39 | 5.39 | 4.99 | 5.15 | 4.4818 | -0.14 (-2.65%) | 440,000 |
23 Jun 2016 | HKD | 5.46 | 5.46 | 4.99 | 5.29 | 4.6037 | -0.1 (-1.86%) | 276,000 |
22 Jun 2016 | HKD | 5.01 | 5.4 | 5 | 5.39 | 4.6907 | +0.32 (+6.31%) | 200,000 |
21 Jun 2016 | HKD | 5 | 5.16 | 4.99 | 5.07 | 4.4122 | -0.25 (-4.70%) | 5,072,000 |
20 Jun 2016 | HKD | 5.39 | 5.39 | 5.11 | 5.32 | 4.6298 | +0.02 (+0.38%) | 168,000 |
17 Jun 2016 | HKD | 5.33 | 5.4 | 5.11 | 5.3 | 4.6124 | +0.17 (+3.31%) | 232,000 |
16 Jun 2016 | HKD | 5.57 | 5.57 | 4.7 | 5.13 | 4.4644 | -0.27 (-5%) | 2,284,000 |
15 Jun 2016 | HKD | 5.34 | 5.43 | 5 | 5.4 | 4.6994 | 0.0 (0.0%) | 536,000 |
14 Jun 2016 | HKD | 5.42 | 5.59 | 5.04 | 5.4 | 4.6994 | -0.2 (-3.57%) | 508,000 |
13 Jun 2016 | HKD | 5.42 | 5.64 | 5.3 | 5.6 | 4.8734 | +0.17 (+3.13%) | 768,000 |
10 Jun 2016 | HKD | 5.63 | 5.66 | 5.42 | 5.43 | 4.7255 | -0.05 (-0.91%) | 596,000 |
9 Jun 2016 | HKD | 5.48 | 5.48 | 5.48 | 5.48 | 4.769 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 5.59 | 5.7 | 5.46 | 5.48 | 4.769 | -0.12 (-2.14%) | 452,000 |
7 Jun 2016 | HKD | 5.59 | 5.85 | 5.58 | 5.6 | 4.8734 | +0.04 (+0.72%) | 500,000 |
6 Jun 2016 | HKD | 5.56 | 5.56 | 5.56 | 5.56 | 4.8386 | 0.0 (0.0%) | 0 |
3 Jun 2016 | HKD | 5.4 | 5.56 | 5.3 | 5.56 | 4.8386 | +0.17 (+3.15%) | 372,000 |
2 Jun 2016 | HKD | 5.31 | 5.5 | 5.31 | 5.39 | 4.6907 | -0.19 (-3.41%) | 556,000 |
1 Jun 2016 | HKD | 5.48 | 5.7 | 5.44 | 5.58 | 4.856 | +0.08 (+1.45%) | 7,720,000 |
31 May 2016 | HKD | 5.22 | 5.51 | 5.21 | 5.5 | 4.7864 | -0.1 (-1.79%) | 56,000 |
30 May 2016 | HKD | 5.59 | 5.6 | 5.56 | 5.6 | 4.8734 | -0.13 (-2.27%) | 572,000 |
27 May 2016 | HKD | 5.75 | 5.75 | 5.73 | 5.73 | 4.9866 | -0.13 (-2.22%) | 4,000 |