Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2016 | HKD | 0.85 | 0.91 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 2,242,000 |
5 Aug 2016 | HKD | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 382,000 |
4 Aug 2016 | HKD | 0.84 | 0.87 | 0.82 | 0.86 | 0.86 | +0.03 (+3.61%) | 1,422,000 |
3 Aug 2016 | HKD | 0.81 | 0.87 | 0.81 | 0.83 | 0.83 | -0.03 (-3.49%) | 530,000 |
2 Aug 2016 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 98,000 |
29 Jul 2016 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.05 (-5.49%) | 1,456,000 |
28 Jul 2016 | HKD | 0.87 | 0.91 | 0.87 | 0.91 | 0.91 | 0.0 (0.0%) | 76,000 |
27 Jul 2016 | HKD | 0.89 | 0.91 | 0.87 | 0.91 | 0.91 | +0.02 (+2.25%) | 584,000 |
26 Jul 2016 | HKD | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 482,000 |
25 Jul 2016 | HKD | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 338,000 |
22 Jul 2016 | HKD | 0.96 | 0.96 | 0.89 | 0.89 | 0.89 | -0.03 (-3.26%) | 844,000 |
21 Jul 2016 | HKD | 0.86 | 0.95 | 0.85 | 0.92 | 0.92 | +0.06 (+6.98%) | 6,912,000 |
20 Jul 2016 | HKD | 0.85 | 0.87 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 226,000 |
19 Jul 2016 | HKD | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | +0.01 (+1.19%) | 352,000 |
18 Jul 2016 | HKD | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 498,000 |
15 Jul 2016 | HKD | 0.86 | 0.88 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 488,000 |
14 Jul 2016 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 304,000 |
13 Jul 2016 | HKD | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | +0.02 (+2.33%) | 912,000 |
12 Jul 2016 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 134,000 |
11 Jul 2016 | HKD | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 342,000 |
8 Jul 2016 | HKD | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 426,000 |
7 Jul 2016 | HKD | 0.87 | 0.89 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 350,000 |
6 Jul 2016 | HKD | 0.85 | 0.86 | 0.84 | 0.86 | 0.86 | -0.01 (-1.15%) | 224,000 |
5 Jul 2016 | HKD | 0.86 | 0.89 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 1,038,000 |
4 Jul 2016 | HKD | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 1,760,000 |
1 Jul 2016 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 804,000 |
29 Jun 2016 | HKD | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 486,000 |
28 Jun 2016 | HKD | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 230,000 |