Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 0.305 | 0.315 | 0.3 | 0.31 | 1.24 | -0.005 (-1.59%) | 723,334 |
17 Aug 2016 | HKD | 0.32 | 0.32 | 0.31 | 0.315 | 1.26 | +0.005 (+1.61%) | 535,700 |
16 Aug 2016 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 1.24 | -0.005 (-1.59%) | 675,000 |
15 Aug 2016 | HKD | 0.3 | 0.315 | 0.295 | 0.315 | 1.26 | +0.005 (+1.61%) | 850,000 |
12 Aug 2016 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 1.24 | -0.01 (-3.13%) | 180,000 |
11 Aug 2016 | HKD | 0.31 | 0.32 | 0.305 | 0.32 | 1.28 | +0.005 (+1.59%) | 1,297,250 |
10 Aug 2016 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 1.26 | -0.005 (-1.56%) | 45,000 |
9 Aug 2016 | HKD | 0.32 | 0.32 | 0.31 | 0.32 | 1.28 | 0.0 (0.0%) | 515,000 |
8 Aug 2016 | HKD | 0.3 | 0.335 | 0.3 | 0.32 | 1.28 | +0.025 (+8.47%) | 2,215,000 |
5 Aug 2016 | HKD | 0.29 | 0.295 | 0.29 | 0.295 | 1.18 | +0.01 (+3.51%) | 125,000 |
4 Aug 2016 | HKD | 0.295 | 0.3 | 0.285 | 0.285 | 1.14 | -0.005 (-1.72%) | 410,000 |
3 Aug 2016 | HKD | 0.3 | 0.305 | 0.285 | 0.29 | 1.16 | -0.01 (-3.33%) | 6,465,000 |
2 Aug 2016 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 1.2 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.335 | 0.335 | 0.28 | 0.3 | 1.2 | -0.03 (-9.09%) | 10,410,000 |
29 Jul 2016 | HKD | 0.335 | 0.34 | 0.325 | 0.33 | 1.32 | -0.005 (-1.49%) | 936,450 |
28 Jul 2016 | HKD | 0.345 | 0.35 | 0.335 | 0.335 | 1.34 | -0.005 (-1.47%) | 380,000 |
27 Jul 2016 | HKD | 0.34 | 0.34 | 0.335 | 0.34 | 1.36 | 0.0 (0.0%) | 760,000 |
26 Jul 2016 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 1.36 | -0.005 (-1.45%) | 660,000 |
25 Jul 2016 | HKD | 0.34 | 0.35 | 0.34 | 0.345 | 1.38 | +0.005 (+1.47%) | 435,000 |
22 Jul 2016 | HKD | 0.36 | 0.36 | 0.34 | 0.34 | 1.36 | -0.02 (-5.56%) | 545,000 |
21 Jul 2016 | HKD | 0.35 | 0.375 | 0.34 | 0.36 | 1.44 | 0.0 (0.0%) | 854,275 |
20 Jul 2016 | HKD | 0.355 | 0.365 | 0.345 | 0.36 | 1.44 | +0.005 (+1.41%) | 800,000 |
19 Jul 2016 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 1.42 | 0.0 (0.0%) | 0 |
18 Jul 2016 | HKD | 0.365 | 0.365 | 0.355 | 0.355 | 1.42 | -0.01 (-2.74%) | 115,000 |
15 Jul 2016 | HKD | 0.36 | 0.39 | 0.36 | 0.365 | 1.46 | +0.005 (+1.39%) | 1,410,000 |
14 Jul 2016 | HKD | 0.355 | 0.365 | 0.355 | 0.36 | 1.44 | +0.025 (+7.46%) | 175,000 |
13 Jul 2016 | HKD | 0.345 | 0.345 | 0.335 | 0.335 | 1.34 | -0.01 (-2.90%) | 125,000 |
12 Jul 2016 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 1.38 | 0.0 (0.0%) | 160,000 |
11 Jul 2016 | HKD | 0.35 | 0.35 | 0.345 | 0.345 | 1.38 | -0.01 (-2.82%) | 145,000 |
8 Jul 2016 | HKD | 0.36 | 0.36 | 0.355 | 0.355 | 1.42 | -0.01 (-2.74%) | 30,000 |