Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2016 | HKD | 5.5 | 5.53 | 5.46 | 5.53 | 5.53 | +0.04 (+0.73%) | 294,000 |
18 Jul 2016 | HKD | 5.48 | 5.5 | 5.36 | 5.49 | 5.49 | 0.0 (0.0%) | 10,054,000 |
15 Jul 2016 | HKD | 5.5 | 5.6 | 5.37 | 5.49 | 5.49 | +0.06 (+1.10%) | 130,000 |
14 Jul 2016 | HKD | 5.51 | 5.51 | 5.2 | 5.43 | 5.43 | +0.12 (+2.26%) | 22,278,000 |
13 Jul 2016 | HKD | 5.3 | 5.39 | 5.27 | 5.31 | 5.31 | +0.02 (+0.38%) | 290,000 |
12 Jul 2016 | HKD | 5.34 | 5.35 | 5.24 | 5.29 | 5.29 | +0.05 (+0.95%) | 84,000 |
11 Jul 2016 | HKD | 5.29 | 5.29 | 5.08 | 5.24 | 5.24 | +0.07 (+1.35%) | 226,000 |
8 Jul 2016 | HKD | 5.15 | 5.45 | 5.06 | 5.17 | 5.17 | -0.04 (-0.77%) | 714,000 |
7 Jul 2016 | HKD | 5.34 | 5.34 | 5.09 | 5.21 | 5.21 | -0.1 (-1.88%) | 2,712,000 |
6 Jul 2016 | HKD | 5.47 | 5.54 | 5.26 | 5.31 | 5.31 | -0.12 (-2.21%) | 148,000 |
5 Jul 2016 | HKD | 5.57 | 5.69 | 5.36 | 5.43 | 5.43 | -0.14 (-2.51%) | 550,000 |
4 Jul 2016 | HKD | 5.8 | 5.81 | 5.44 | 5.57 | 5.57 | +0.04 (+0.72%) | 604,000 |
1 Jul 2016 | HKD | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 5.46 | 5.79 | 5.45 | 5.53 | 5.53 | +0.08 (+1.47%) | 886,000 |
29 Jun 2016 | HKD | 5.25 | 5.6 | 5.25 | 5.45 | 5.45 | +0.22 (+4.21%) | 2,843,000 |
28 Jun 2016 | HKD | 5.03 | 5.26 | 5 | 5.23 | 5.23 | +0.01 (+0.19%) | 1,016,000 |
27 Jun 2016 | HKD | 4.8 | 5.25 | 4.8 | 5.22 | 5.22 | -0.03 (-0.57%) | 10,236,000 |
24 Jun 2016 | HKD | 5.18 | 5.37 | 5.09 | 5.25 | 5.25 | -0.05 (-0.94%) | 12,054,000 |
23 Jun 2016 | HKD | 5.32 | 5.35 | 5.19 | 5.3 | 5.3 | -0.03 (-0.56%) | 1,838,000 |
22 Jun 2016 | HKD | 5.3 | 5.39 | 5.25 | 5.33 | 5.33 | +0.02 (+0.38%) | 804,000 |
21 Jun 2016 | HKD | 5.49 | 5.49 | 4.95 | 5.31 | 5.31 | 0.0 (0.0%) | 990,000 |
20 Jun 2016 | HKD | 5.59 | 5.59 | 5.3 | 5.31 | 5.31 | -0.16 (-2.93%) | 276,000 |
17 Jun 2016 | HKD | 5.54 | 5.54 | 5.37 | 5.47 | 5.47 | -0.01 (-0.18%) | 68,000 |
16 Jun 2016 | HKD | 5.43 | 5.5 | 5.3 | 5.48 | 5.48 | +0.04 (+0.74%) | 2,016,000 |
15 Jun 2016 | HKD | 5.29 | 5.68 | 5.29 | 5.44 | 5.44 | +0.08 (+1.49%) | 2,772,000 |
14 Jun 2016 | HKD | 5.72 | 5.72 | 5.31 | 5.36 | 5.36 | -0.05 (-0.92%) | 420,000 |
13 Jun 2016 | HKD | 5.44 | 5.56 | 5.27 | 5.41 | 5.41 | -0.14 (-2.52%) | 376,000 |
10 Jun 2016 | HKD | 5.65 | 5.65 | 5.54 | 5.55 | 5.55 | -0.18 (-3.14%) | 448,000 |
9 Jun 2016 | HKD | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.0 (0.0%) | 0 |
8 Jun 2016 | HKD | 5.71 | 5.74 | 5.62 | 5.73 | 5.73 | +0.02 (+0.35%) | 542,000 |