Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 1.9 | 1.91 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 776,500 |
17 Aug 2016 | HKD | 1.89 | 1.95 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 681,500 |
16 Aug 2016 | HKD | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 643,500 |
15 Aug 2016 | HKD | 1.89 | 1.92 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 255,500 |
12 Aug 2016 | HKD | 1.9 | 1.92 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 482,500 |
11 Aug 2016 | HKD | 1.91 | 1.92 | 1.89 | 1.9 | 1.9 | +0.02 (+1.06%) | 220,500 |
10 Aug 2016 | HKD | 1.9 | 1.92 | 1.88 | 1.88 | 1.88 | -0.04 (-2.08%) | 901,500 |
9 Aug 2016 | HKD | 1.93 | 1.93 | 1.89 | 1.92 | 1.92 | +0.03 (+1.59%) | 843,500 |
8 Aug 2016 | HKD | 1.93 | 1.93 | 1.84 | 1.89 | 1.89 | -0.03 (-1.56%) | 5,334,500 |
5 Aug 2016 | HKD | 1.95 | 1.95 | 1.9 | 1.92 | 1.92 | +0.01 (+0.52%) | 1,442,500 |
4 Aug 2016 | HKD | 1.93 | 1.95 | 1.91 | 1.91 | 1.91 | -0.02 (-1.04%) | 375,500 |
3 Aug 2016 | HKD | 1.88 | 1.95 | 1.88 | 1.93 | 1.93 | +0.03 (+1.58%) | 1,005,500 |
2 Aug 2016 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 1.95 | 1.95 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 952,500 |
29 Jul 2016 | HKD | 1.88 | 1.95 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 958,000 |
28 Jul 2016 | HKD | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | -0.04 (-2.08%) | 1,002,500 |
27 Jul 2016 | HKD | 2 | 2 | 1.9 | 1.92 | 1.92 | -0.06 (-3.03%) | 1,925,000 |
26 Jul 2016 | HKD | 2.05 | 2.05 | 1.96 | 1.98 | 1.98 | -0.07 (-3.41%) | 2,404,000 |
25 Jul 2016 | HKD | 2.35 | 2.36 | 2.03 | 2.05 | 2.05 | -0.45 (-18%) | 5,865,000 |
22 Jul 2016 | HKD | 2.46 | 2.5 | 2.46 | 2.5 | 2.5 | +0.02 (+0.81%) | 209,500 |
21 Jul 2016 | HKD | 2.5 | 2.5 | 2.45 | 2.48 | 2.48 | 0.0 (0.0%) | 664,500 |
20 Jul 2016 | HKD | 2.42 | 2.51 | 2.42 | 2.48 | 2.48 | +0.05 (+2.06%) | 222,500 |
19 Jul 2016 | HKD | 2.5 | 2.5 | 2.42 | 2.43 | 2.43 | -0.01 (-0.41%) | 309,000 |
18 Jul 2016 | HKD | 2.45 | 2.45 | 2.43 | 2.44 | 2.44 | -0.02 (-0.81%) | 427,000 |
15 Jul 2016 | HKD | 2.5 | 2.5 | 2.44 | 2.46 | 2.46 | +0.01 (+0.41%) | 433,000 |
14 Jul 2016 | HKD | 2.48 | 2.49 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 832,500 |
13 Jul 2016 | HKD | 2.48 | 2.48 | 2.44 | 2.45 | 2.45 | -0.02 (-0.81%) | 816,500 |
12 Jul 2016 | HKD | 2.48 | 2.48 | 2.44 | 2.47 | 2.47 | +0.03 (+1.23%) | 619,500 |
11 Jul 2016 | HKD | 2.53 | 2.56 | 2.43 | 2.44 | 2.44 | -0.06 (-2.40%) | 762,500 |
8 Jul 2016 | HKD | 2.51 | 2.53 | 2.48 | 2.5 | 2.5 | -0.03 (-1.19%) | 352,000 |