Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2016 | HKD | 8.98 | 8.99 | 8.95 | 8.99 | 8.99 | +0.04 (+0.45%) | 16,500 |
25 Aug 2016 | HKD | 8.9 | 8.98 | 8.9 | 8.95 | 8.95 | -0.05 (-0.56%) | 77,500 |
24 Aug 2016 | HKD | 8.9 | 9.01 | 8.9 | 9 | 9 | 0.0 (0.0%) | 160,500 |
23 Aug 2016 | HKD | 8.98 | 9 | 8.88 | 9 | 9 | 0.0 (0.0%) | 52,500 |
22 Aug 2016 | HKD | 8.87 | 9 | 8.87 | 9 | 9 | +0.12 (+1.35%) | 17,000 |
19 Aug 2016 | HKD | 8.83 | 8.88 | 8.83 | 8.88 | 8.88 | +0.08 (+0.91%) | 50,000 |
18 Aug 2016 | HKD | 8.8 | 8.85 | 8.8 | 8.8 | 8.8 | -0.02 (-0.23%) | 317,000 |
17 Aug 2016 | HKD | 8.8 | 8.82 | 8.8 | 8.82 | 8.82 | -0.03 (-0.34%) | 254,000 |
16 Aug 2016 | HKD | 8.69 | 8.85 | 8.68 | 8.85 | 8.85 | +0.11 (+1.26%) | 532,000 |
15 Aug 2016 | HKD | 8.69 | 8.79 | 8.59 | 8.74 | 8.74 | +0.05 (+0.58%) | 764,000 |
12 Aug 2016 | HKD | 8.6 | 8.69 | 8.49 | 8.69 | 8.69 | +0.02 (+0.23%) | 174,000 |
11 Aug 2016 | HKD | 8.69 | 8.7 | 8.67 | 8.67 | 8.67 | -0.03 (-0.34%) | 51,000 |
10 Aug 2016 | HKD | 8.78 | 8.78 | 8.7 | 8.7 | 8.7 | -0.05 (-0.57%) | 12,500 |
9 Aug 2016 | HKD | 8.68 | 8.8 | 8.66 | 8.75 | 8.75 | -0.07 (-0.79%) | 33,000 |
8 Aug 2016 | HKD | 8.82 | 8.82 | 8.67 | 8.82 | 8.82 | -0.01 (-0.11%) | 14,000 |
5 Aug 2016 | HKD | 8.8 | 8.83 | 8.79 | 8.83 | 8.83 | +0.04 (+0.46%) | 29,000 |
4 Aug 2016 | HKD | 8.78 | 8.8 | 8.7 | 8.79 | 8.79 | -0.01 (-0.11%) | 14,500 |
3 Aug 2016 | HKD | 8.8 | 8.8 | 8.65 | 8.8 | 8.8 | +0.01 (+0.11%) | 69,000 |
2 Aug 2016 | HKD | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 8.8 | 8.8 | 8.7 | 8.79 | 8.79 | +0.01 (+0.11%) | 70,000 |
29 Jul 2016 | HKD | 8.75 | 8.81 | 8.68 | 8.78 | 8.78 | +0.09 (+1.04%) | 154,000 |
28 Jul 2016 | HKD | 8.8 | 9.2 | 8.68 | 8.69 | 8.69 | -0.02 (-0.23%) | 122,000 |
27 Jul 2016 | HKD | 8.71 | 8.92 | 8.65 | 8.71 | 8.71 | +0.1 (+1.16%) | 314,000 |
26 Jul 2016 | HKD | 8.66 | 8.66 | 8.6 | 8.61 | 8.61 | 0.0 (0.0%) | 91,500 |
25 Jul 2016 | HKD | 8.69 | 8.69 | 8.61 | 8.61 | 8.61 | -0.03 (-0.35%) | 63,000 |
22 Jul 2016 | HKD | 8.5 | 8.65 | 8.5 | 8.64 | 8.64 | -0.04 (-0.46%) | 116,500 |
21 Jul 2016 | HKD | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.02 (-0.23%) | 22,000 |
20 Jul 2016 | HKD | 8.72 | 8.73 | 8.7 | 8.7 | 8.7 | 0.0 (0.0%) | 32,000 |
19 Jul 2016 | HKD | 8.7 | 8.77 | 8.7 | 8.7 | 8.7 | 0.0 (0.0%) | 67,000 |
18 Jul 2016 | HKD | 8.8 | 8.8 | 8.7 | 8.7 | 8.7 | +0.02 (+0.23%) | 48,500 |