Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2016 | HKD | 10.5 | 10.6 | 10.5 | 10.52 | 10.52 | -0.04 (-0.38%) | 30,000 |
29 Aug 2016 | HKD | 10.66 | 10.66 | 10.5 | 10.56 | 10.56 | 0.0 (0.0%) | 17,000 |
26 Aug 2016 | HKD | 10.54 | 10.6 | 10.48 | 10.56 | 10.56 | -0.04 (-0.38%) | 46,165 |
25 Aug 2016 | HKD | 10.64 | 10.64 | 10.54 | 10.6 | 10.6 | -0.02 (-0.19%) | 12,000 |
24 Aug 2016 | HKD | 10.62 | 10.62 | 10.5 | 10.62 | 10.62 | +0.04 (+0.38%) | 43,000 |
23 Aug 2016 | HKD | 10.6 | 10.68 | 10.42 | 10.58 | 10.58 | -0.02 (-0.19%) | 321,246 |
22 Aug 2016 | HKD | 10.54 | 10.66 | 10.54 | 10.6 | 10.6 | +0.06 (+0.57%) | 20,000 |
19 Aug 2016 | HKD | 10.56 | 10.58 | 10.48 | 10.54 | 10.54 | 0.0 (0.0%) | 67,000 |
18 Aug 2016 | HKD | 10.6 | 10.6 | 10.54 | 10.54 | 10.54 | -0.08 (-0.75%) | 5,000 |
17 Aug 2016 | HKD | 10.6 | 10.68 | 10.6 | 10.62 | 10.62 | +0.04 (+0.38%) | 58,000 |
16 Aug 2016 | HKD | 10.58 | 10.58 | 10.54 | 10.58 | 10.58 | +0.08 (+0.76%) | 35,000 |
15 Aug 2016 | HKD | 10.5 | 10.6 | 10.5 | 10.5 | 10.5 | -0.14 (-1.32%) | 139,000 |
12 Aug 2016 | HKD | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | +0.04 (+0.38%) | 5,000 |
11 Aug 2016 | HKD | 10.62 | 10.66 | 10.6 | 10.6 | 10.6 | -0.04 (-0.38%) | 32,000 |
10 Aug 2016 | HKD | 10.6 | 10.64 | 10.6 | 10.64 | 10.64 | +0.04 (+0.38%) | 51,000 |
9 Aug 2016 | HKD | 10.62 | 10.66 | 10.58 | 10.6 | 10.6 | 0.0 (0.0%) | 68,353 |
8 Aug 2016 | HKD | 10.56 | 10.74 | 10.5 | 10.6 | 10.6 | 0.0 (0.0%) | 124,000 |
5 Aug 2016 | HKD | 10.62 | 10.7 | 10.6 | 10.6 | 10.6 | -0.02 (-0.19%) | 49,000 |
4 Aug 2016 | HKD | 10.64 | 10.72 | 10.6 | 10.62 | 10.62 | +0.02 (+0.19%) | 70,872 |
3 Aug 2016 | HKD | 10.56 | 10.6 | 10.56 | 10.6 | 10.6 | 0.0 (0.0%) | 41,000 |
2 Aug 2016 | HKD | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 10.62 | 10.62 | 10.6 | 10.6 | 10.6 | +0.02 (+0.19%) | 18,000 |
29 Jul 2016 | HKD | 10.56 | 10.6 | 10.56 | 10.58 | 10.58 | -0.02 (-0.19%) | 37,000 |
28 Jul 2016 | HKD | 10.62 | 10.62 | 10.58 | 10.6 | 10.6 | 0.0 (0.0%) | 35,000 |
27 Jul 2016 | HKD | 10.58 | 10.62 | 10.58 | 10.6 | 10.6 | +0.04 (+0.38%) | 125,000 |
26 Jul 2016 | HKD | 10.54 | 10.62 | 10.54 | 10.56 | 10.56 | -0.02 (-0.19%) | 134,000 |
25 Jul 2016 | HKD | 10.48 | 10.6 | 10.4 | 10.58 | 10.58 | +0.08 (+0.76%) | 135,662 |
22 Jul 2016 | HKD | 10.5 | 10.58 | 10.48 | 10.5 | 10.5 | 0.0 (0.0%) | 317,000 |
21 Jul 2016 | HKD | 10.66 | 10.7 | 10.4 | 10.5 | 10.5 | -0.18 (-1.69%) | 776,000 |
20 Jul 2016 | HKD | 10.8 | 10.8 | 10.66 | 10.68 | 10.68 | -0.06 (-0.56%) | 80,000 |