Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2016 | HKD | 4.83 | 4.84 | 4.72 | 4.72 | 4.72 | -0.06 (-1.26%) | 3,159,000 |
6 Jul 2016 | HKD | 4.72 | 4.85 | 4.68 | 4.78 | 4.78 | +0.05 (+1.06%) | 333,000 |
5 Jul 2016 | HKD | 4.86 | 4.99 | 4.72 | 4.73 | 4.73 | -0.13 (-2.67%) | 378,000 |
4 Jul 2016 | HKD | 4.83 | 4.92 | 4.7 | 4.86 | 4.86 | +0.08 (+1.67%) | 1,051,000 |
1 Jul 2016 | HKD | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 4.88 | 4.88 | 4.61 | 4.78 | 4.78 | +0.01 (+0.21%) | 213,000 |
29 Jun 2016 | HKD | 4.65 | 4.77 | 4.59 | 4.77 | 4.77 | +0.17 (+3.70%) | 345,000 |
28 Jun 2016 | HKD | 4.57 | 4.69 | 4.57 | 4.6 | 4.6 | -0.04 (-0.86%) | 234,000 |
27 Jun 2016 | HKD | 4.67 | 4.7 | 4.55 | 4.64 | 4.64 | -0.06 (-1.28%) | 157,000 |
24 Jun 2016 | HKD | 4.79 | 4.79 | 4.6 | 4.7 | 4.7 | -0.16 (-3.29%) | 886,000 |
23 Jun 2016 | HKD | 4.86 | 4.9 | 4.81 | 4.86 | 4.86 | -0.05 (-1.02%) | 225,000 |
22 Jun 2016 | HKD | 4.98 | 4.99 | 4.9 | 4.91 | 4.91 | -0.02 (-0.41%) | 401,000 |
21 Jun 2016 | HKD | 4.78 | 4.99 | 4.78 | 4.93 | 4.93 | +0.2 (+4.23%) | 864,000 |
20 Jun 2016 | HKD | 4.81 | 4.81 | 4.71 | 4.73 | 4.73 | +0.02 (+0.42%) | 139,000 |
17 Jun 2016 | HKD | 4.7 | 4.8 | 4.63 | 4.71 | 4.71 | +0.11 (+2.39%) | 398,000 |
16 Jun 2016 | HKD | 4.67 | 4.69 | 4.6 | 4.6 | 4.6 | -0.13 (-2.75%) | 312,000 |
15 Jun 2016 | HKD | 4.69 | 4.9 | 4.69 | 4.73 | 4.73 | +0.01 (+0.21%) | 756,000 |
14 Jun 2016 | HKD | 4.8 | 4.8 | 4.66 | 4.72 | 4.72 | -0.04 (-0.84%) | 619,000 |
13 Jun 2016 | HKD | 4.9 | 4.9 | 4.76 | 4.76 | 4.76 | -0.34 (-6.67%) | 1,049,000 |
10 Jun 2016 | HKD | 5.19 | 5.19 | 5 | 5.1 | 5.1 | -0.07 (-1.35%) | 666,000 |
9 Jun 2016 | HKD | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 5.23 | 5.25 | 5.13 | 5.17 | 5.17 | 0.0 (0.0%) | 628,900 |
7 Jun 2016 | HKD | 5.2 | 5.2 | 5.12 | 5.17 | 5.17 | -0.02 (-0.39%) | 1,775,000 |
6 Jun 2016 | HKD | 5.25 | 5.25 | 5.15 | 5.19 | 5.19 | +0.02 (+0.39%) | 563,000 |
3 Jun 2016 | HKD | 5.24 | 5.25 | 5.15 | 5.17 | 5.17 | +0.02 (+0.39%) | 658,000 |
2 Jun 2016 | HKD | 5.17 | 5.18 | 5.11 | 5.15 | 5.15 | +0.02 (+0.39%) | 1,084,000 |
1 Jun 2016 | HKD | 5.07 | 5.22 | 5.07 | 5.13 | 5.13 | +0.06 (+1.18%) | 717,000 |
31 May 2016 | HKD | 5.08 | 5.1 | 5 | 5.07 | 5.07 | +0.02 (+0.40%) | 1,301,000 |
30 May 2016 | HKD | 5.09 | 5.09 | 4.97 | 5.05 | 5.05 | +0.01 (+0.20%) | 361,000 |
27 May 2016 | HKD | 5.06 | 5.06 | 4.94 | 5.04 | 5.04 | +0.04 (+0.80%) | 1,195,000 |