Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 13,950,523 |
17 Aug 2016 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 17,292,800 |
16 Aug 2016 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 12,836,500 |
15 Aug 2016 | HKD | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 13,570,000 |
12 Aug 2016 | HKD | 0.62 | 0.63 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 10,332,000 |
11 Aug 2016 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 9,112,000 |
10 Aug 2016 | HKD | 0.6 | 0.63 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 18,094,000 |
9 Aug 2016 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 9,760,000 |
8 Aug 2016 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 8,246,000 |
5 Aug 2016 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 2,986,000 |
4 Aug 2016 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 924,000 |
3 Aug 2016 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,956,000 |
2 Aug 2016 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | +0.02 (+3.51%) | 3,982,000 |
29 Jul 2016 | HKD | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 2,463,800 |
28 Jul 2016 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 5,466,340 |
27 Jul 2016 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 2,886,000 |
26 Jul 2016 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 7,778,000 |
25 Jul 2016 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 4,976,000 |
22 Jul 2016 | HKD | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 11,513,000 |
21 Jul 2016 | HKD | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 5,644,000 |
20 Jul 2016 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 1,704,000 |
19 Jul 2016 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 2,856,000 |
18 Jul 2016 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 4,210,000 |
15 Jul 2016 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 3,744,000 |
14 Jul 2016 | HKD | 0.58 | 0.61 | 0.57 | 0.6 | 0.6 | +0.01 (+1.69%) | 14,116,000 |
13 Jul 2016 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 7,878,000 |
12 Jul 2016 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 4,346,000 |
11 Jul 2016 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 7,626,000 |
8 Jul 2016 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 2,516,000 |