Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | HKD | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 2,650,000 |
24 Aug 2016 | HKD | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 875,000 |
23 Aug 2016 | HKD | 0.44 | 0.47 | 0.44 | 0.465 | 0.465 | +0.005 (+1.09%) | 1,060,000 |
22 Aug 2016 | HKD | 0.455 | 0.475 | 0.455 | 0.46 | 0.46 | +0.01 (+2.22%) | 5,565,000 |
19 Aug 2016 | HKD | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 390,000 |
18 Aug 2016 | HKD | 0.455 | 0.455 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 215,000 |
17 Aug 2016 | HKD | 0.46 | 0.47 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 1,555,000 |
16 Aug 2016 | HKD | 0.45 | 0.45 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,865,000 |
15 Aug 2016 | HKD | 0.435 | 0.445 | 0.435 | 0.445 | 0.445 | +0.015 (+3.49%) | 1,030,000 |
12 Aug 2016 | HKD | 0.435 | 0.435 | 0.415 | 0.43 | 0.43 | +0.015 (+3.61%) | 1,810,000 |
11 Aug 2016 | HKD | 0.42 | 0.425 | 0.4 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,570,000 |
10 Aug 2016 | HKD | 0.43 | 0.44 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,920,000 |
9 Aug 2016 | HKD | 0.455 | 0.46 | 0.42 | 0.43 | 0.43 | -0.015 (-3.37%) | 7,845,000 |
8 Aug 2016 | HKD | 0.45 | 0.45 | 0.435 | 0.445 | 0.445 | -0.015 (-3.26%) | 5,555,000 |
5 Aug 2016 | HKD | 0.455 | 0.46 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 3,220,000 |
4 Aug 2016 | HKD | 0.465 | 0.465 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 6,170,000 |
3 Aug 2016 | HKD | 0.475 | 0.475 | 0.455 | 0.46 | 0.46 | -0.02 (-4.17%) | 3,350,000 |
2 Aug 2016 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.46 | 0.485 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 1,385,000 |
29 Jul 2016 | HKD | 0.47 | 0.47 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 2,965,000 |
28 Jul 2016 | HKD | 0.475 | 0.48 | 0.46 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,110,000 |
27 Jul 2016 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 5,895,000 |
26 Jul 2016 | HKD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 310,000 |
25 Jul 2016 | HKD | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 2,480,000 |
22 Jul 2016 | HKD | 0.48 | 0.485 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 1,560,000 |
21 Jul 2016 | HKD | 0.495 | 0.5 | 0.475 | 0.48 | 0.48 | -0.015 (-3.03%) | 22,605,000 |
20 Jul 2016 | HKD | 0.49 | 0.5 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 4,735,000 |
19 Jul 2016 | HKD | 0.49 | 0.5 | 0.475 | 0.49 | 0.49 | -0.01 (-2%) | 2,910,000 |
18 Jul 2016 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 855,000 |
15 Jul 2016 | HKD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.015 (+3.03%) | 6,345,000 |