Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2016 | HKD | 0.62 | 0.65 | 0.62 | 0.63 | 2.1 | +0.01 (+1.61%) | 1,360,000 |
15 Jul 2016 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 2.0667 | 0.0 (0.0%) | 1,850,000 |
14 Jul 2016 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 2.0667 | 0.0 (0.0%) | 840,000 |
13 Jul 2016 | HKD | 0.65 | 0.65 | 0.6 | 0.62 | 2.0667 | -0.01 (-1.59%) | 1,180,000 |
12 Jul 2016 | HKD | 0.61 | 0.64 | 0.61 | 0.63 | 2.1 | +0.02 (+3.28%) | 2,020,000 |
11 Jul 2016 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 2.0333 | -0.01 (-1.61%) | 870,000 |
8 Jul 2016 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 2.0667 | +0.02 (+3.33%) | 590,000 |
7 Jul 2016 | HKD | 0.59 | 0.63 | 0.59 | 0.6 | 2 | +0.02 (+3.45%) | 1,630,000 |
6 Jul 2016 | HKD | 0.58 | 0.6 | 0.55 | 0.58 | 1.9333 | -0.01 (-1.69%) | 5,650,000 |
5 Jul 2016 | HKD | 0.62 | 0.62 | 0.56 | 0.59 | 1.9667 | -0.03 (-4.84%) | 5,730,000 |
4 Jul 2016 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 2.0667 | -0.01 (-1.59%) | 1,460,000 |
1 Jul 2016 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 2.1 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 2.1 | 0.0 (0.0%) | 530,000 |
29 Jun 2016 | HKD | 0.64 | 0.65 | 0.63 | 0.63 | 2.1 | -0.01 (-1.56%) | 817,000 |
28 Jun 2016 | HKD | 0.6 | 0.64 | 0.6 | 0.64 | 2.1333 | +0.02 (+3.23%) | 2,480,000 |
27 Jun 2016 | HKD | 0.58 | 0.65 | 0.57 | 0.62 | 2.0667 | +0.04 (+6.90%) | 5,820,000 |
24 Jun 2016 | HKD | 0.67 | 0.68 | 0.57 | 0.58 | 1.9333 | -0.11 (-15.94%) | 8,530,000 |
23 Jun 2016 | HKD | 0.7 | 0.73 | 0.68 | 0.69 | 2.3 | -0.01 (-1.43%) | 2,280,000 |
22 Jun 2016 | HKD | 0.68 | 0.73 | 0.68 | 0.7 | 2.3333 | +0.02 (+2.94%) | 5,030,000 |
21 Jun 2016 | HKD | 0.68 | 0.7 | 0.68 | 0.68 | 2.2667 | 0.0 (0.0%) | 2,110,000 |
20 Jun 2016 | HKD | 0.67 | 0.69 | 0.66 | 0.68 | 2.2667 | +0.01 (+1.49%) | 1,020,000 |
17 Jun 2016 | HKD | 0.68 | 0.68 | 0.65 | 0.67 | 2.2333 | +0.01 (+1.52%) | 1,430,000 |
16 Jun 2016 | HKD | 0.69 | 0.7 | 0.66 | 0.66 | 2.2 | -0.04 (-5.71%) | 3,310,000 |
15 Jun 2016 | HKD | 0.71 | 0.72 | 0.69 | 0.7 | 2.3333 | -0.02 (-2.78%) | 6,190,000 |
14 Jun 2016 | HKD | 0.69 | 0.74 | 0.65 | 0.72 | 2.4 | +0.03 (+4.35%) | 13,380,000 |
13 Jun 2016 | HKD | 0.6 | 0.7 | 0.58 | 0.69 | 2.3 | +0.08 (+13.11%) | 10,910,000 |
10 Jun 2016 | HKD | 0.55 | 0.61 | 0.52 | 0.61 | 2.0333 | +0.09 (+17.31%) | 3,780,000 |
9 Jun 2016 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 1.7333 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 1.7333 | -0.01 (-1.89%) | 2,650,000 |
7 Jun 2016 | HKD | 0.54 | 0.56 | 0.52 | 0.53 | 1.7667 | -0.01 (-1.85%) | 3,750,000 |