Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2016 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.02 (+3.77%) | 142,000 |
20 Jul 2016 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 60,000 |
19 Jul 2016 | HKD | 0.54 | 0.56 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 666,000 |
18 Jul 2016 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 170,000 |
15 Jul 2016 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 810,000 |
14 Jul 2016 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 330,000 |
13 Jul 2016 | HKD | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,228,000 |
12 Jul 2016 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 180,000 |
11 Jul 2016 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 56,000 |
8 Jul 2016 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 644,000 |
7 Jul 2016 | HKD | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 820,000 |
6 Jul 2016 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 144,000 |
5 Jul 2016 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 404,000 |
4 Jul 2016 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 902,000 |
1 Jul 2016 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.6 | 0.6 | 0.5 | 0.56 | 0.56 | -0.07 (-11.11%) | 6,632,000 |
29 Jun 2016 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.01 (+1.61%) | 156,000 |
28 Jun 2016 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 94,000 |
27 Jun 2016 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 38,000 |
24 Jun 2016 | HKD | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 472,000 |
23 Jun 2016 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
22 Jun 2016 | HKD | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 178,000 |
21 Jun 2016 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 588,000 |
20 Jun 2016 | HKD | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | +0.02 (+3.13%) | 356,000 |
17 Jun 2016 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 12,000 |
16 Jun 2016 | HKD | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 158,000 |
15 Jun 2016 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 294,000 |
14 Jun 2016 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 108,000 |
13 Jun 2016 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.04 (-6.06%) | 330,000 |
10 Jun 2016 | HKD | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | +0.01 (+1.54%) | 260,000 |