Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2016 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 6.6 | +0.01 (+1.54%) | 6,126,000 |
29 Aug 2016 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 6.5 | 0.0 (0.0%) | 5,864,000 |
26 Aug 2016 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 6.5 | 0.0 (0.0%) | 6,807,462 |
25 Aug 2016 | HKD | 0.66 | 0.66 | 0.63 | 0.65 | 6.5 | 0.0 (0.0%) | 6,610,000 |
24 Aug 2016 | HKD | 0.66 | 0.66 | 0.63 | 0.65 | 6.5 | 0.0 (0.0%) | 6,636,000 |
23 Aug 2016 | HKD | 0.67 | 0.68 | 0.65 | 0.65 | 6.5 | -0.01 (-1.52%) | 7,540,375 |
22 Aug 2016 | HKD | 0.68 | 0.68 | 0.66 | 0.66 | 6.6 | -0.04 (-5.71%) | 7,692,000 |
19 Aug 2016 | HKD | 0.7 | 0.7 | 0.66 | 0.7 | 7 | +0.01 (+1.45%) | 5,400,000 |
18 Aug 2016 | HKD | 0.72 | 0.72 | 0.68 | 0.69 | 6.9 | -0.03 (-4.17%) | 5,547,334 |
17 Aug 2016 | HKD | 0.68 | 0.74 | 0.68 | 0.72 | 7.2 | +0.04 (+5.88%) | 49,693,500 |
16 Aug 2016 | HKD | 0.68 | 0.7 | 0.67 | 0.68 | 6.8 | 0.0 (0.0%) | 7,312,000 |
15 Aug 2016 | HKD | 0.71 | 0.71 | 0.67 | 0.68 | 6.8 | -0.02 (-2.86%) | 7,534,000 |
12 Aug 2016 | HKD | 0.65 | 0.75 | 0.65 | 0.7 | 7 | +0.09 (+14.75%) | 16,866,000 |
11 Aug 2016 | HKD | 0.58 | 0.61 | 0.56 | 0.61 | 6.1 | +0.03 (+5.17%) | 6,506,000 |
10 Aug 2016 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 5.8 | +0.02 (+3.57%) | 200,000 |
9 Aug 2016 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 5.6 | 0.0 (0.0%) | 28,000 |
8 Aug 2016 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 5.6 | +0.01 (+1.82%) | 66,000 |
5 Aug 2016 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 5.5 | 0.0 (0.0%) | 276,000 |
4 Aug 2016 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 5.5 | +0.01 (+1.85%) | 836,000 |
3 Aug 2016 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 5.4 | -0.01 (-1.82%) | 408,000 |
2 Aug 2016 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 5.5 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 5.5 | -0.02 (-3.51%) | 352,000 |
29 Jul 2016 | HKD | 0.58 | 0.59 | 0.56 | 0.57 | 5.7 | -0.01 (-1.72%) | 7,261,000 |
28 Jul 2016 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 5.8 | 0.0 (0.0%) | 112,000 |
27 Jul 2016 | HKD | 0.57 | 0.59 | 0.56 | 0.58 | 5.8 | 0.0 (0.0%) | 1,382,000 |
26 Jul 2016 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 5.8 | 0.0 (0.0%) | 546,000 |
25 Jul 2016 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 5.8 | -0.01 (-1.69%) | 740,000 |
22 Jul 2016 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 5.9 | +0.01 (+1.72%) | 3,992,000 |
21 Jul 2016 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 5.8 | 0.0 (0.0%) | 10,000 |
20 Jul 2016 | HKD | 0.58 | 0.59 | 0.5 | 0.58 | 5.8 | 0.0 (0.0%) | 1,944,000 |