Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 924,400 |
17 Aug 2016 | HKD | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 3,021,326 |
16 Aug 2016 | HKD | 0.69 | 0.71 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 14,061,000 |
15 Aug 2016 | HKD | 0.66 | 0.71 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 4,728,000 |
12 Aug 2016 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 1,096,400 |
11 Aug 2016 | HKD | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,232,177 |
10 Aug 2016 | HKD | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 8,416,000 |
9 Aug 2016 | HKD | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,904,000 |
8 Aug 2016 | HKD | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 4,496,000 |
5 Aug 2016 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 94,009 |
4 Aug 2016 | HKD | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 227,000 |
3 Aug 2016 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 768,000 |
2 Aug 2016 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 360,000 |
29 Jul 2016 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 2,112,000 |
28 Jul 2016 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 2,254,000 |
27 Jul 2016 | HKD | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 3,440,400 |
26 Jul 2016 | HKD | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 307,202 |
25 Jul 2016 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 562,000 |
22 Jul 2016 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 504,000 |
21 Jul 2016 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | +0.01 (+1.59%) | 520,000 |
20 Jul 2016 | HKD | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,048,000 |
19 Jul 2016 | HKD | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 448,000 |
18 Jul 2016 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 384,000 |
15 Jul 2016 | HKD | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 5,308,000 |
14 Jul 2016 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,087,000 |
13 Jul 2016 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 3,641,400 |
12 Jul 2016 | HKD | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 6,776,000 |
11 Jul 2016 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 2,096,000 |
8 Jul 2016 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 2,960,000 |