Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2016 | HKD | 0.75 | 0.75 | 0.71 | 0.71 | 0.4311 | -0.03 (-4.05%) | 680,000 |
18 Aug 2016 | HKD | 0.74 | 0.74 | 0.72 | 0.74 | 0.4493 | -0.01 (-1.33%) | 748,000 |
17 Aug 2016 | HKD | 0.75 | 0.76 | 0.73 | 0.75 | 0.4554 | 0.0 (0.0%) | 2,968,000 |
16 Aug 2016 | HKD | 0.7 | 0.75 | 0.69 | 0.75 | 0.4554 | +0.05 (+7.14%) | 3,216,000 |
15 Aug 2016 | HKD | 0.69 | 0.7 | 0.68 | 0.7 | 0.425 | +0.02 (+2.94%) | 1,324,000 |
12 Aug 2016 | HKD | 0.69 | 0.7 | 0.68 | 0.68 | 0.4129 | -0.01 (-1.45%) | 628,000 |
11 Aug 2016 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.4189 | 0.0 (0.0%) | 476,000 |
10 Aug 2016 | HKD | 0.69 | 0.69 | 0.68 | 0.69 | 0.4189 | 0.0 (0.0%) | 172,000 |
9 Aug 2016 | HKD | 0.67 | 0.69 | 0.67 | 0.69 | 0.4189 | 0.0 (0.0%) | 828,000 |
8 Aug 2016 | HKD | 0.69 | 0.69 | 0.68 | 0.69 | 0.4189 | 0.0 (0.0%) | 748,000 |
5 Aug 2016 | HKD | 0.69 | 0.69 | 0.68 | 0.69 | 0.4189 | 0.0 (0.0%) | 144,000 |
4 Aug 2016 | HKD | 0.69 | 0.69 | 0.66 | 0.69 | 0.4189 | 0.0 (0.0%) | 156,000 |
3 Aug 2016 | HKD | 0.69 | 0.69 | 0.68 | 0.69 | 0.4189 | 0.0 (0.0%) | 516,000 |
2 Aug 2016 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.4189 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.67 | 0.69 | 0.65 | 0.69 | 0.4189 | +0.02 (+2.99%) | 2,812,000 |
29 Jul 2016 | HKD | 0.67 | 0.68 | 0.64 | 0.67 | 0.4068 | 0.0 (0.0%) | 1,068,000 |
28 Jul 2016 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.4068 | -0.01 (-1.47%) | 180,000 |
27 Jul 2016 | HKD | 0.69 | 0.69 | 0.67 | 0.68 | 0.4129 | -0.02 (-2.86%) | 7,408,000 |
26 Jul 2016 | HKD | 0.68 | 0.7 | 0.66 | 0.7 | 0.425 | 0.0 (0.0%) | 3,116,000 |
25 Jul 2016 | HKD | 0.68 | 0.7 | 0.66 | 0.7 | 0.425 | 0.0 (0.0%) | 2,488,000 |
22 Jul 2016 | HKD | 0.65 | 0.71 | 0.65 | 0.7 | 0.425 | +0.05 (+7.69%) | 21,252,000 |
21 Jul 2016 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.3946 | -0.01 (-1.52%) | 124,000 |
20 Jul 2016 | HKD | 0.64 | 0.66 | 0.61 | 0.66 | 0.4007 | 0.0 (0.0%) | 288,000 |
19 Jul 2016 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.4007 | 0.0 (0.0%) | 156,000 |
18 Jul 2016 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.4007 | -0.01 (-1.49%) | 64,000 |
15 Jul 2016 | HKD | 0.66 | 0.67 | 0.65 | 0.67 | 0.4068 | +0.01 (+1.52%) | 368,000 |
14 Jul 2016 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.4007 | +0.01 (+1.54%) | 1,196,000 |
13 Jul 2016 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.3946 | -0.01 (-1.52%) | 992,000 |
12 Jul 2016 | HKD | 0.65 | 0.66 | 0.64 | 0.66 | 0.4007 | 0.0 (0.0%) | 1,324,000 |
11 Jul 2016 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.4007 | -0.01 (-1.49%) | 352,000 |