Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2016 | HKD | 1.06 | 1.15 | 1.05 | 1.12 | 1.12 | +0.06 (+5.66%) | 15,588,000 |
8 Aug 2016 | HKD | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 4,870,000 |
5 Aug 2016 | HKD | 1.1 | 1.1 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 444,000 |
4 Aug 2016 | HKD | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 68,000 |
3 Aug 2016 | HKD | 1.14 | 1.15 | 1.1 | 1.11 | 1.11 | -0.09 (-7.50%) | 982,000 |
2 Aug 2016 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 0 |
29 Jul 2016 | HKD | 1.24 | 1.24 | 1.15 | 1.2 | 1.2 | -0.03 (-2.44%) | 2,278,000 |
28 Jul 2016 | HKD | 1.23 | 1.23 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 54,000 |
27 Jul 2016 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 50,000 |
26 Jul 2016 | HKD | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | +0.03 (+2.44%) | 466,000 |
25 Jul 2016 | HKD | 1.2 | 1.23 | 1.2 | 1.23 | 1.23 | +0.05 (+4.24%) | 6,902,000 |
22 Jul 2016 | HKD | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 3,564,000 |
21 Jul 2016 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 4,000 |
20 Jul 2016 | HKD | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 112,000 |
19 Jul 2016 | HKD | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | -0.01 (-0.83%) | 104,000 |
18 Jul 2016 | HKD | 1.16 | 1.2 | 1.15 | 1.2 | 1.2 | -0.01 (-0.83%) | 52,000 |
15 Jul 2016 | HKD | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | +0.01 (+0.83%) | 104,000 |
14 Jul 2016 | HKD | 1.19 | 1.2 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 3,056,000 |
13 Jul 2016 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 68,000 |
12 Jul 2016 | HKD | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 680,000 |
11 Jul 2016 | HKD | 1.22 | 1.22 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 162,400 |
8 Jul 2016 | HKD | 1.2 | 1.22 | 1.2 | 1.2 | 1.2 | -0.09 (-6.98%) | 1,662,000 |
7 Jul 2016 | HKD | 1.2 | 1.34 | 1.2 | 1.29 | 1.29 | +0.07 (+5.74%) | 130,000 |
6 Jul 2016 | HKD | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 138,000 |
5 Jul 2016 | HKD | 1.2 | 1.24 | 1.2 | 1.22 | 1.22 | -0.04 (-3.17%) | 1,152,000 |
4 Jul 2016 | HKD | 1.26 | 1.26 | 1.2 | 1.26 | 1.26 | -0.01 (-0.79%) | 5,110,000 |
1 Jul 2016 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | +0.03 (+2.42%) | 70,000 |
29 Jun 2016 | HKD | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | +0.01 (+0.81%) | 150,000 |