Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2016 | HKD | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 0 |
23 Aug 2016 | HKD | 0.95 | 1 | 0.91 | 1 | 1 | +0.01 (+1.01%) | 205,000 |
22 Aug 2016 | HKD | 1.05 | 1.05 | 0.98 | 0.99 | 0.99 | -0.09 (-8.33%) | 1,020,000 |
19 Aug 2016 | HKD | 1.09 | 1.09 | 1 | 1.08 | 1.08 | 0.0 (0.0%) | 1,510,000 |
18 Aug 2016 | HKD | 1.1 | 1.1 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 1,810,000 |
17 Aug 2016 | HKD | 1.06 | 1.1 | 1.02 | 1.07 | 1.07 | 0.0 (0.0%) | 605,000 |
16 Aug 2016 | HKD | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | -0.01 (-0.93%) | 831,666 |
15 Aug 2016 | HKD | 1 | 1.09 | 1 | 1.08 | 1.08 | +0.1 (+10.20%) | 1,090,000 |
12 Aug 2016 | HKD | 1.19 | 1.19 | 0.98 | 0.98 | 0.98 | -0.21 (-17.65%) | 2,420,000 |
11 Aug 2016 | HKD | 0.9 | 1.21 | 0.9 | 1.19 | 1.19 | +0.26 (+27.96%) | 11,390,000 |
10 Aug 2016 | HKD | 0.91 | 0.93 | 0.88 | 0.93 | 0.93 | 0.0 (0.0%) | 515,000 |
9 Aug 2016 | HKD | 0.88 | 0.95 | 0.88 | 0.93 | 0.93 | +0.05 (+5.68%) | 670,000 |
8 Aug 2016 | HKD | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | +0.08 (+10%) | 1,375,000 |
5 Aug 2016 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 275,000 |
4 Aug 2016 | HKD | 0.86 | 0.86 | 0.78 | 0.8 | 0.8 | -0.04 (-4.76%) | 4,515,000 |
3 Aug 2016 | HKD | 0.8 | 0.86 | 0.8 | 0.84 | 0.84 | +0.05 (+6.33%) | 4,190,000 |
2 Aug 2016 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.78 | 0.8 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 620,500 |
29 Jul 2016 | HKD | 0.72 | 0.79 | 0.72 | 0.78 | 0.78 | +0.07 (+9.86%) | 595,000 |
28 Jul 2016 | HKD | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | +0.01 (+1.43%) | 880,000 |
27 Jul 2016 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
26 Jul 2016 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
25 Jul 2016 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
22 Jul 2016 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
21 Jul 2016 | HKD | 0.67 | 0.7 | 0.67 | 0.7 | 0.7 | -0.05 (-6.67%) | 590,000 |
20 Jul 2016 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
19 Jul 2016 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
18 Jul 2016 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 1,070,000 |
15 Jul 2016 | HKD | 0.71 | 0.78 | 0.71 | 0.75 | 0.75 | +0.04 (+5.63%) | 650,000 |
14 Jul 2016 | HKD | 0.8 | 0.8 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 20,000 |