Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 118.8333 | -0.01 (-1.59%) | 530,000 |
17 Aug 2016 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 120.75 | -0.01 (-1.56%) | 64,000 |
16 Aug 2016 | HKD | 0.63 | 0.65 | 0.63 | 0.64 | 122.6667 | 0.0 (0.0%) | 82,000 |
15 Aug 2016 | HKD | 0.62 | 0.65 | 0.62 | 0.64 | 122.6667 | 0.0 (0.0%) | 607,000 |
12 Aug 2016 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 122.6667 | -0.01 (-1.54%) | 119,000 |
11 Aug 2016 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 124.5833 | +0.01 (+1.56%) | 402,000 |
10 Aug 2016 | HKD | 0.64 | 0.67 | 0.64 | 0.64 | 122.6667 | -0.02 (-3.03%) | 134,000 |
9 Aug 2016 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 126.5 | +0.01 (+1.54%) | 132,000 |
8 Aug 2016 | HKD | 0.67 | 0.68 | 0.64 | 0.65 | 124.5833 | -0.01 (-1.52%) | 770,000 |
5 Aug 2016 | HKD | 0.67 | 0.67 | 0.66 | 0.66 | 126.5 | 0.0 (0.0%) | 110,000 |
4 Aug 2016 | HKD | 0.63 | 0.68 | 0.63 | 0.66 | 126.5 | +0.01 (+1.54%) | 270,000 |
3 Aug 2016 | HKD | 0.67 | 0.67 | 0.64 | 0.65 | 124.5833 | -0.03 (-4.41%) | 894,000 |
2 Aug 2016 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 130.3333 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.68 | 0.7 | 0.68 | 0.68 | 130.3333 | -0.02 (-2.86%) | 182,000 |
29 Jul 2016 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 134.1667 | -0.01 (-1.41%) | 0 |
28 Jul 2016 | HKD | 0.7 | 0.71 | 0.68 | 0.71 | 136.0833 | +0.01 (+1.43%) | 1,782,000 |
27 Jul 2016 | HKD | 0.72 | 0.73 | 0.69 | 0.7 | 134.1667 | -0.03 (-4.11%) | 535,000 |
26 Jul 2016 | HKD | 0.7 | 0.74 | 0.7 | 0.73 | 139.9167 | +0.03 (+4.29%) | 479,000 |
25 Jul 2016 | HKD | 0.72 | 0.73 | 0.7 | 0.7 | 134.1667 | -0.01 (-1.41%) | 914,000 |
22 Jul 2016 | HKD | 0.72 | 0.72 | 0.71 | 0.71 | 136.0833 | -0.03 (-4.05%) | 103,000 |
21 Jul 2016 | HKD | 0.72 | 0.75 | 0.72 | 0.74 | 141.8333 | +0.03 (+4.23%) | 1,081,541 |
20 Jul 2016 | HKD | 0.68 | 0.76 | 0.68 | 0.71 | 136.0833 | +0.01 (+1.43%) | 1,340,000 |
19 Jul 2016 | HKD | 0.69 | 0.71 | 0.69 | 0.7 | 134.1667 | -0.02 (-2.78%) | 477,000 |
18 Jul 2016 | HKD | 0.71 | 0.72 | 0.69 | 0.72 | 138 | +0.01 (+1.41%) | 2,143,000 |
15 Jul 2016 | HKD | 0.7 | 0.71 | 0.69 | 0.71 | 136.0833 | 0.0 (0.0%) | 1,515,200 |
14 Jul 2016 | HKD | 0.71 | 0.71 | 0.7 | 0.71 | 136.0833 | -0.01 (-1.39%) | 1,234,000 |
13 Jul 2016 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 138 | -0.01 (-1.37%) | 651,000 |
12 Jul 2016 | HKD | 0.74 | 0.76 | 0.73 | 0.73 | 139.9167 | 0.0 (0.0%) | 2,244,000 |
11 Jul 2016 | HKD | 0.72 | 0.75 | 0.72 | 0.73 | 139.9167 | 0.0 (0.0%) | 819,000 |
8 Jul 2016 | HKD | 0.74 | 0.74 | 0.72 | 0.73 | 139.9167 | -0.03 (-3.95%) | 2,478,000 |