Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2016 | HKD | 0.145 | 0.16 | 0.145 | 0.155 | 0.155 | +0.01 (+6.90%) | 14,800,000 |
24 Jun 2016 | HKD | 0.146 | 0.147 | 0.142 | 0.145 | 0.145 | -0.003 (-2.03%) | 7,950,000 |
23 Jun 2016 | HKD | 0.148 | 0.149 | 0.145 | 0.148 | 0.148 | 0.0 (0.0%) | 7,100,000 |
22 Jun 2016 | HKD | 0.141 | 0.15 | 0.141 | 0.148 | 0.148 | +0.003 (+2.07%) | 8,420,000 |
21 Jun 2016 | HKD | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.002 (-1.36%) | 17,210,000 |
20 Jun 2016 | HKD | 0.138 | 0.151 | 0.138 | 0.147 | 0.147 | +0.012 (+8.89%) | 30,080,000 |
17 Jun 2016 | HKD | 0.135 | 0.14 | 0.135 | 0.135 | 0.135 | +0.001 (+0.75%) | 13,630,000 |
16 Jun 2016 | HKD | 0.13 | 0.136 | 0.13 | 0.134 | 0.134 | +0.003 (+2.29%) | 10,430,000 |
15 Jun 2016 | HKD | 0.132 | 0.132 | 0.129 | 0.131 | 0.131 | -0.001 (-0.76%) | 3,390,000 |
14 Jun 2016 | HKD | 0.13 | 0.135 | 0.13 | 0.132 | 0.132 | -0.001 (-0.75%) | 4,470,000 |
13 Jun 2016 | HKD | 0.14 | 0.141 | 0.133 | 0.133 | 0.133 | -0.001 (-0.75%) | 4,280,000 |
10 Jun 2016 | HKD | 0.132 | 0.134 | 0.132 | 0.134 | 0.134 | +0.002 (+1.52%) | 2,530,000 |
9 Jun 2016 | HKD | 0.132 | 0.132 | 0.132 | 0.132 | 0.132 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.133 | 0.133 | 0.132 | 0.132 | 0.132 | 0.0 (0.0%) | 150,000 |
7 Jun 2016 | HKD | 0.134 | 0.135 | 0.132 | 0.132 | 0.132 | +0.001 (+0.76%) | 10,281,738 |
6 Jun 2016 | HKD | 0.131 | 0.132 | 0.131 | 0.131 | 0.131 | +0.003 (+2.34%) | 12,160,000 |
3 Jun 2016 | HKD | 0.132 | 0.135 | 0.128 | 0.128 | 0.128 | -0.004 (-3.03%) | 15,980,000 |
2 Jun 2016 | HKD | 0.129 | 0.132 | 0.129 | 0.132 | 0.132 | +0.006 (+4.76%) | 10,430,000 |
1 Jun 2016 | HKD | 0.126 | 0.126 | 0.125 | 0.126 | 0.126 | +0.001 (+0.80%) | 400,000 |
31 May 2016 | HKD | 0.125 | 0.127 | 0.115 | 0.125 | 0.125 | -0.006 (-4.58%) | 5,930,000 |
30 May 2016 | HKD | 0.123 | 0.133 | 0.123 | 0.131 | 0.131 | +0.008 (+6.50%) | 1,040,000 |
27 May 2016 | HKD | 0.123 | 0.123 | 0.122 | 0.123 | 0.123 | -0.002 (-1.60%) | 160,000 |
26 May 2016 | HKD | 0.126 | 0.13 | 0.121 | 0.125 | 0.125 | 0.0 (0.0%) | 940,000 |
25 May 2016 | HKD | 0.126 | 0.126 | 0.125 | 0.125 | 0.125 | +0.001 (+0.81%) | 362,005 |
24 May 2016 | HKD | 0.123 | 0.126 | 0.123 | 0.124 | 0.124 | +0.002 (+1.64%) | 20,000 |
23 May 2016 | HKD | 0.125 | 0.128 | 0.122 | 0.122 | 0.122 | -0.003 (-2.40%) | 5,510,000 |
20 May 2016 | HKD | 0.122 | 0.127 | 0.122 | 0.125 | 0.125 | -0.002 (-1.57%) | 800,000 |
19 May 2016 | HKD | 0.128 | 0.13 | 0.121 | 0.127 | 0.127 | -0.001 (-0.78%) | 5,450,000 |
18 May 2016 | HKD | 0.132 | 0.133 | 0.126 | 0.128 | 0.128 | -0.004 (-3.03%) | 4,700,000 |
17 May 2016 | HKD | 0.134 | 0.134 | 0.128 | 0.132 | 0.132 | +0.006 (+4.76%) | 4,650,000 |