Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2016 | HKD | 0.62 | 0.7 | 0.61 | 0.68 | 0.68 | +0.07 (+11.48%) | 11,078,400 |
26 Aug 2016 | HKD | 0.63 | 0.63 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 2,492,000 |
25 Aug 2016 | HKD | 0.64 | 0.65 | 0.56 | 0.61 | 0.61 | -0.03 (-4.69%) | 3,561,000 |
24 Aug 2016 | HKD | 0.64 | 0.65 | 0.6 | 0.64 | 0.64 | 0.0 (0.0%) | 2,005,000 |
23 Aug 2016 | HKD | 0.63 | 0.66 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 4,224,000 |
22 Aug 2016 | HKD | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 5,398,000 |
19 Aug 2016 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 2,470,000 |
18 Aug 2016 | HKD | 0.63 | 0.65 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 3,999,000 |
17 Aug 2016 | HKD | 0.6 | 0.67 | 0.6 | 0.63 | 0.63 | +0.04 (+6.78%) | 10,186,670 |
16 Aug 2016 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 2,437,000 |
15 Aug 2016 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 3,288,000 |
12 Aug 2016 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 3,588,000 |
11 Aug 2016 | HKD | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 2,863,000 |
10 Aug 2016 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 3,526,000 |
9 Aug 2016 | HKD | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 4,662,000 |
8 Aug 2016 | HKD | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 2,028,000 |
5 Aug 2016 | HKD | 0.57 | 0.58 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 2,121,000 |
4 Aug 2016 | HKD | 0.54 | 0.58 | 0.54 | 0.55 | 0.55 | +0.02 (+3.77%) | 4,466,000 |
3 Aug 2016 | HKD | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 2,368,000 |
2 Aug 2016 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.52 | 0.55 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,817,000 |
29 Jul 2016 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,620,000 |
28 Jul 2016 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 1,126,000 |
27 Jul 2016 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 2,322,000 |
26 Jul 2016 | HKD | 0.52 | 0.53 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 1,155,000 |
25 Jul 2016 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 628,000 |
22 Jul 2016 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 493,000 |
21 Jul 2016 | HKD | 0.495 | 0.51 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 871,000 |
20 Jul 2016 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 1,695,000 |
19 Jul 2016 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 713,000 |