Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 0.485 | 0.49 | 0.47 | 0.48 | 4.8 | 0.0 (0.0%) | 94,900 |
17 Aug 2016 | HKD | 0.51 | 0.51 | 0.46 | 0.48 | 4.8 | -0.02 (-4%) | 231,700 |
16 Aug 2016 | HKD | 0.49 | 0.53 | 0.49 | 0.5 | 5 | +0.01 (+2.04%) | 306,300 |
15 Aug 2016 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 4.9 | -0.02 (-3.92%) | 315,800 |
12 Aug 2016 | HKD | 0.53 | 0.53 | 0.48 | 0.51 | 5.1 | -0.02 (-3.77%) | 339,700 |
11 Aug 2016 | HKD | 0.54 | 0.55 | 0.52 | 0.53 | 5.3 | -0.03 (-5.36%) | 193,499 |
10 Aug 2016 | HKD | 0.54 | 0.56 | 0.52 | 0.56 | 5.6 | 0.0 (0.0%) | 279,200 |
9 Aug 2016 | HKD | 0.55 | 0.56 | 0.53 | 0.56 | 5.6 | 0.0 (0.0%) | 96,200 |
8 Aug 2016 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 5.6 | -0.02 (-3.45%) | 71,800 |
5 Aug 2016 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 5.8 | 0.0 (0.0%) | 8,900 |
4 Aug 2016 | HKD | 0.56 | 0.58 | 0.55 | 0.58 | 5.8 | +0.02 (+3.57%) | 78,600 |
3 Aug 2016 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 5.6 | -0.02 (-3.45%) | 60,200 |
2 Aug 2016 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 5.8 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.58 | 0.6 | 0.56 | 0.58 | 5.8 | -0.01 (-1.69%) | 136,100 |
29 Jul 2016 | HKD | 0.57 | 0.59 | 0.55 | 0.59 | 5.9 | -0.01 (-1.67%) | 152,100 |
28 Jul 2016 | HKD | 0.6 | 0.6 | 0.57 | 0.6 | 6 | -0.04 (-6.25%) | 107,800 |
27 Jul 2016 | HKD | 0.57 | 0.64 | 0.53 | 0.64 | 6.4 | +0.06 (+10.34%) | 311,700 |
26 Jul 2016 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 5.8 | 0.0 (0.0%) | 2,000 |
25 Jul 2016 | HKD | 0.58 | 0.6 | 0.57 | 0.58 | 5.8 | -0.02 (-3.33%) | 62,000 |
22 Jul 2016 | HKD | 0.58 | 0.6 | 0.57 | 0.6 | 6 | +0.01 (+1.69%) | 30,200 |
21 Jul 2016 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 5.9 | 0.0 (0.0%) | 85,700 |
20 Jul 2016 | HKD | 0.58 | 0.61 | 0.58 | 0.59 | 5.9 | 0.0 (0.0%) | 19,700 |
19 Jul 2016 | HKD | 0.61 | 0.61 | 0.58 | 0.59 | 5.9 | -0.02 (-3.28%) | 26,600 |
18 Jul 2016 | HKD | 0.59 | 0.61 | 0.58 | 0.61 | 6.1 | 0.0 (0.0%) | 34,200 |
15 Jul 2016 | HKD | 0.6 | 0.62 | 0.59 | 0.61 | 6.1 | +0.01 (+1.67%) | 9,187 |
14 Jul 2016 | HKD | 0.6 | 0.61 | 0.58 | 0.6 | 6 | -0.01 (-1.64%) | 48,800 |
13 Jul 2016 | HKD | 0.62 | 0.63 | 0.59 | 0.61 | 6.1 | -0.01 (-1.61%) | 62,600 |
12 Jul 2016 | HKD | 0.63 | 0.63 | 0.55 | 0.62 | 6.2 | -0.01 (-1.59%) | 347,900 |
11 Jul 2016 | HKD | 0.63 | 0.69 | 0.62 | 0.63 | 6.3 | +0.01 (+1.61%) | 58,300 |
8 Jul 2016 | HKD | 0.62 | 0.68 | 0.61 | 0.62 | 6.2 | -0.02 (-3.13%) | 108,200 |