Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2016 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.4555 | -0.01 (-2.08%) | 60,000 |
7 Jul 2016 | HKD | 0.475 | 0.485 | 0.475 | 0.48 | 0.4652 | +0.005 (+1.05%) | 1,294,000 |
6 Jul 2016 | HKD | 0.47 | 0.47 | 0.46 | 0.475 | 0.4604 | +0.005 (+1.06%) | 1,206,000 |
5 Jul 2016 | HKD | 0.45 | 0.47 | 0.45 | 0.47 | 0.4555 | +0.015 (+3.30%) | 632,000 |
4 Jul 2016 | HKD | 0.44 | 0.455 | 0.44 | 0.455 | 0.441 | +0.015 (+3.41%) | 218,000 |
1 Jul 2016 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.4264 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.425 | 0.425 | 0.425 | 0.44 | 0.4264 | 0.0 (0.0%) | 30,000 |
29 Jun 2016 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.4264 | -0.01 (-2.22%) | 32,039 |
28 Jun 2016 | HKD | 0.46 | 0.465 | 0.45 | 0.45 | 0.4361 | 0.0 (0.0%) | 718,000 |
27 Jun 2016 | HKD | 0.425 | 0.45 | 0.425 | 0.45 | 0.4361 | +0.015 (+3.45%) | 100,000 |
24 Jun 2016 | HKD | 0.425 | 0.44 | 0.425 | 0.435 | 0.4216 | -0.005 (-1.14%) | 300,000 |
23 Jun 2016 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.4264 | -0.01 (-2.22%) | 104,000 |
22 Jun 2016 | HKD | 0.43 | 0.45 | 0.43 | 0.45 | 0.4361 | +0.005 (+1.12%) | 242,000 |
21 Jun 2016 | HKD | 0.45 | 0.455 | 0.445 | 0.445 | 0.4313 | +0.005 (+1.14%) | 802,000 |
20 Jun 2016 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.4264 | 0.0 (0.0%) | 0 |
17 Jun 2016 | HKD | 0.45 | 0.46 | 0.43 | 0.44 | 0.4264 | +0.005 (+1.15%) | 1,084,000 |
16 Jun 2016 | HKD | 0.425 | 0.435 | 0.425 | 0.435 | 0.4216 | -0.01 (-2.25%) | 334,000 |
15 Jun 2016 | HKD | 0.43 | 0.445 | 0.43 | 0.445 | 0.4313 | +0.02 (+4.71%) | 152,000 |
14 Jun 2016 | HKD | 0.43 | 0.435 | 0.42 | 0.425 | 0.4119 | 0.0 (0.0%) | 3,566,000 |
13 Jun 2016 | HKD | 0.45 | 0.45 | 0.42 | 0.425 | 0.4119 | -0.035 (-7.61%) | 646,000 |
10 Jun 2016 | HKD | 0.465 | 0.465 | 0.46 | 0.46 | 0.4458 | -0.005 (-1.08%) | 160,000 |
9 Jun 2016 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.4507 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 0.48 | 0.48 | 0.465 | 0.465 | 0.4507 | -0.005 (-1.06%) | 330,000 |
7 Jun 2016 | HKD | 0.48 | 0.48 | 0.465 | 0.47 | 0.4555 | -0.01 (-2.08%) | 154,000 |
6 Jun 2016 | HKD | 0.48 | 0.485 | 0.47 | 0.48 | 0.4652 | -0.015 (-3.03%) | 484,000 |
3 Jun 2016 | HKD | 0.5 | 0.5 | 0.485 | 0.495 | 0.4797 | 0.0 (0.0%) | 332,000 |
2 Jun 2016 | HKD | 0.485 | 0.51 | 0.48 | 0.495 | 0.4797 | +0.02 (+4.21%) | 3,234,000 |
1 Jun 2016 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.4604 | 0.0 (0.0%) | 70,000 |
31 May 2016 | HKD | 0.46 | 0.48 | 0.46 | 0.475 | 0.4604 | +0.02 (+4.40%) | 1,038,000 |
30 May 2016 | HKD | 0.43 | 0.455 | 0.43 | 0.455 | 0.441 | +0.005 (+1.11%) | 194,000 |