Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 856,000 |
17 Aug 2016 | HKD | 0.465 | 0.465 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,092,000 |
16 Aug 2016 | HKD | 0.445 | 0.47 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 3,344,000 |
15 Aug 2016 | HKD | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 876,000 |
12 Aug 2016 | HKD | 0.445 | 0.46 | 0.445 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,656,000 |
11 Aug 2016 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 580,000 |
10 Aug 2016 | HKD | 0.435 | 0.45 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 904,000 |
9 Aug 2016 | HKD | 0.435 | 0.45 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 452,000 |
8 Aug 2016 | HKD | 0.45 | 0.46 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 600,000 |
5 Aug 2016 | HKD | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 460,000 |
4 Aug 2016 | HKD | 0.465 | 0.465 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 420,000 |
3 Aug 2016 | HKD | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 832,800 |
2 Aug 2016 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.455 | 0.465 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,520,000 |
29 Jul 2016 | HKD | 0.49 | 0.49 | 0.45 | 0.455 | 0.455 | -0.04 (-8.08%) | 4,312,000 |
28 Jul 2016 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 1,516,000 |
27 Jul 2016 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 2,172,000 |
26 Jul 2016 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 652,000 |
25 Jul 2016 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | +0.01 (+1.96%) | 360,000 |
22 Jul 2016 | HKD | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 1,044,000 |
21 Jul 2016 | HKD | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 296,000 |
20 Jul 2016 | HKD | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 1,188,000 |
19 Jul 2016 | HKD | 0.5 | 0.54 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 2,656,000 |
18 Jul 2016 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 340,000 |
15 Jul 2016 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 820,000 |
14 Jul 2016 | HKD | 0.51 | 0.54 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 4,464,000 |
13 Jul 2016 | HKD | 0.51 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 1,476,000 |
12 Jul 2016 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 852,000 |
11 Jul 2016 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 1,388,000 |
8 Jul 2016 | HKD | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 2,396,000 |