Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 0.84 | 0.85 | 0.81 | 0.85 | 0.85 | +0.02 (+2.41%) | 1,685,000 |
17 Aug 2016 | HKD | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 939,800 |
16 Aug 2016 | HKD | 0.84 | 0.84 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 261,000 |
15 Aug 2016 | HKD | 0.8 | 0.86 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,358,000 |
12 Aug 2016 | HKD | 0.76 | 0.8 | 0.76 | 0.8 | 0.8 | +0.04 (+5.26%) | 2,296,000 |
11 Aug 2016 | HKD | 0.75 | 0.77 | 0.71 | 0.76 | 0.76 | 0.0 (0.0%) | 2,697,000 |
10 Aug 2016 | HKD | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 1,064,000 |
9 Aug 2016 | HKD | 0.74 | 0.78 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 586,000 |
8 Aug 2016 | HKD | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | +0.03 (+4.05%) | 4,822,000 |
5 Aug 2016 | HKD | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 15,000 |
4 Aug 2016 | HKD | 0.71 | 0.75 | 0.71 | 0.73 | 0.73 | -0.01 (-1.35%) | 482,000 |
3 Aug 2016 | HKD | 0.75 | 0.75 | 0.7 | 0.74 | 0.74 | +0.02 (+2.78%) | 584,000 |
2 Aug 2016 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.74 | 0.74 | 0.69 | 0.72 | 0.72 | +0.01 (+1.41%) | 27,000 |
29 Jul 2016 | HKD | 0.74 | 0.75 | 0.71 | 0.71 | 0.71 | -0.04 (-5.33%) | 960,600 |
28 Jul 2016 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 5,000 |
27 Jul 2016 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 256,000 |
26 Jul 2016 | HKD | 0.75 | 0.78 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 1,346,000 |
25 Jul 2016 | HKD | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 233,000 |
22 Jul 2016 | HKD | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 99,000 |
21 Jul 2016 | HKD | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 187,000 |
20 Jul 2016 | HKD | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | +0.01 (+1.37%) | 241,000 |
19 Jul 2016 | HKD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 10,000 |
18 Jul 2016 | HKD | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 774,000 |
15 Jul 2016 | HKD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 11,000 |
14 Jul 2016 | HKD | 0.76 | 0.77 | 0.74 | 0.77 | 0.77 | +0.01 (+1.32%) | 505,000 |
13 Jul 2016 | HKD | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 604,000 |
12 Jul 2016 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 221,000 |
11 Jul 2016 | HKD | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 123,000 |
8 Jul 2016 | HKD | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 424,000 |