Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2016 | HKD | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | -0.04 (-4.44%) | 3,168,000 |
26 Aug 2016 | HKD | 0.91 | 0.92 | 0.85 | 0.9 | 0.9 | -0.01 (-1.10%) | 5,686,000 |
25 Aug 2016 | HKD | 0.82 | 0.94 | 0.82 | 0.91 | 0.91 | +0.1 (+12.35%) | 12,398,000 |
24 Aug 2016 | HKD | 0.79 | 0.81 | 0.76 | 0.81 | 0.81 | +0.03 (+3.85%) | 3,254,000 |
23 Aug 2016 | HKD | 0.74 | 0.78 | 0.72 | 0.78 | 0.78 | +0.04 (+5.41%) | 4,224,000 |
22 Aug 2016 | HKD | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 2,282,000 |
19 Aug 2016 | HKD | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 2,850,000 |
18 Aug 2016 | HKD | 0.72 | 0.74 | 0.69 | 0.74 | 0.74 | +0.02 (+2.78%) | 4,302,000 |
17 Aug 2016 | HKD | 0.72 | 0.73 | 0.69 | 0.72 | 0.72 | 0.0 (0.0%) | 4,164,000 |
16 Aug 2016 | HKD | 0.68 | 0.73 | 0.68 | 0.72 | 0.72 | +0.05 (+7.46%) | 5,922,000 |
15 Aug 2016 | HKD | 0.63 | 0.68 | 0.63 | 0.67 | 0.67 | +0.04 (+6.35%) | 4,962,000 |
12 Aug 2016 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 2,652,000 |
11 Aug 2016 | HKD | 0.61 | 0.65 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 5,076,000 |
10 Aug 2016 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 4,194,000 |
9 Aug 2016 | HKD | 0.6 | 0.61 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 7,006,000 |
8 Aug 2016 | HKD | 0.59 | 0.62 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 18,976,000 |
5 Aug 2016 | HKD | 0.61 | 0.63 | 0.58 | 0.59 | 0.59 | -0.02 (-3.28%) | 9,800,000 |
4 Aug 2016 | HKD | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | +0.03 (+5.17%) | 8,170,000 |
3 Aug 2016 | HKD | 0.58 | 0.6 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 6,044,000 |
2 Aug 2016 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.62 | 0.67 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 14,412,000 |
29 Jul 2016 | HKD | 0.76 | 0.79 | 0.59 | 0.6 | 0.6 | -0.1 (-14.29%) | 21,702,000 |
28 Jul 2016 | HKD | 0.71 | 0.72 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 4,942,000 |
27 Jul 2016 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 2,622,000 |
26 Jul 2016 | HKD | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,388,000 |
25 Jul 2016 | HKD | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 1,090,000 |
22 Jul 2016 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 1,454,000 |
21 Jul 2016 | HKD | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 1,264,000 |
20 Jul 2016 | HKD | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 2,026,000 |
19 Jul 2016 | HKD | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 2,290,000 |