Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2016 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 3,310,000 |
18 Aug 2016 | HKD | 0.57 | 0.6 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 3,614,000 |
17 Aug 2016 | HKD | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 8,876,000 |
16 Aug 2016 | HKD | 0.59 | 0.6 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 15,992,000 |
15 Aug 2016 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 4,070,000 |
12 Aug 2016 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 5,428,000 |
11 Aug 2016 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 8,318,000 |
10 Aug 2016 | HKD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 5,884,000 |
9 Aug 2016 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 7,928,000 |
8 Aug 2016 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 6,378,000 |
5 Aug 2016 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 4,548,000 |
4 Aug 2016 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 7,294,000 |
3 Aug 2016 | HKD | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 7,368,000 |
2 Aug 2016 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 4,512,000 |
29 Jul 2016 | HKD | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -0.03 (-4.62%) | 5,716,000 |
28 Jul 2016 | HKD | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 1,382,000 |
27 Jul 2016 | HKD | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | +0.02 (+3.08%) | 3,674,000 |
26 Jul 2016 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 2,238,000 |
25 Jul 2016 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 2,072,000 |
22 Jul 2016 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 1,102,000 |
21 Jul 2016 | HKD | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,246,000 |
20 Jul 2016 | HKD | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 1,904,000 |
19 Jul 2016 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 3,714,000 |
18 Jul 2016 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 2,980,000 |
15 Jul 2016 | HKD | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 4,808,000 |
14 Jul 2016 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 1,924,000 |
13 Jul 2016 | HKD | 0.71 | 0.71 | 0.67 | 0.69 | 0.69 | -0.02 (-2.82%) | 8,128,000 |
12 Jul 2016 | HKD | 0.68 | 0.71 | 0.67 | 0.71 | 0.71 | +0.03 (+4.41%) | 10,720,000 |
11 Jul 2016 | HKD | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 7,318,000 |