Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 0.83 | 0.83 | 0.81 | 0.83 | 8.3 | +0.01 (+1.22%) | 2,204,000 |
17 Aug 2016 | HKD | 0.84 | 0.84 | 0.81 | 0.82 | 8.2 | -0.02 (-2.38%) | 2,484,000 |
16 Aug 2016 | HKD | 0.86 | 0.86 | 0.83 | 0.84 | 8.4 | -0.01 (-1.18%) | 3,204,000 |
15 Aug 2016 | HKD | 0.82 | 0.85 | 0.82 | 0.85 | 8.5 | +0.02 (+2.41%) | 4,436,000 |
12 Aug 2016 | HKD | 0.82 | 0.84 | 0.8 | 0.83 | 8.3 | +0.02 (+2.47%) | 6,508,000 |
11 Aug 2016 | HKD | 0.79 | 0.83 | 0.78 | 0.81 | 8.1 | +0.03 (+3.85%) | 8,324,000 |
10 Aug 2016 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 7.8 | +0.01 (+1.30%) | 2,432,000 |
9 Aug 2016 | HKD | 0.81 | 0.81 | 0.76 | 0.77 | 7.7 | -0.04 (-4.94%) | 6,181,000 |
8 Aug 2016 | HKD | 0.82 | 0.82 | 0.78 | 0.81 | 8.1 | 0.0 (0.0%) | 8,627,400 |
5 Aug 2016 | HKD | 0.69 | 0.84 | 0.69 | 0.81 | 8.1 | +0.11 (+15.71%) | 27,412,000 |
4 Aug 2016 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 7 | 0.0 (0.0%) | 9,112,000 |
3 Aug 2016 | HKD | 0.7 | 0.7 | 0.69 | 0.7 | 7 | 0.0 (0.0%) | 6,424,000 |
2 Aug 2016 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 7 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 7 | 0.0 (0.0%) | 5,584,000 |
29 Jul 2016 | HKD | 0.7 | 0.71 | 0.68 | 0.7 | 7 | 0.0 (0.0%) | 10,132,000 |
28 Jul 2016 | HKD | 0.69 | 0.7 | 0.68 | 0.7 | 7 | 0.0 (0.0%) | 6,712,800 |
27 Jul 2016 | HKD | 0.69 | 0.7 | 0.68 | 0.7 | 7 | 0.0 (0.0%) | 2,884,000 |
26 Jul 2016 | HKD | 0.7 | 0.7 | 0.68 | 0.7 | 7 | 0.0 (0.0%) | 3,704,000 |
25 Jul 2016 | HKD | 0.7 | 0.71 | 0.68 | 0.7 | 7 | -0.01 (-1.41%) | 4,456,000 |
22 Jul 2016 | HKD | 0.71 | 0.71 | 0.69 | 0.71 | 7.1 | -0.01 (-1.39%) | 8,140,000 |
21 Jul 2016 | HKD | 0.76 | 0.76 | 0.7 | 0.72 | 7.2 | -0.05 (-6.49%) | 12,460,000 |
20 Jul 2016 | HKD | 0.76 | 0.77 | 0.75 | 0.77 | 7.7 | -0.01 (-1.28%) | 1,960,000 |
19 Jul 2016 | HKD | 0.79 | 0.8 | 0.75 | 0.78 | 7.8 | -0.01 (-1.27%) | 1,656,000 |
18 Jul 2016 | HKD | 0.8 | 0.8 | 0.76 | 0.79 | 7.9 | -0.01 (-1.25%) | 3,080,003 |
15 Jul 2016 | HKD | 0.8 | 0.81 | 0.78 | 0.8 | 8 | 0.0 (0.0%) | 1,908,000 |
14 Jul 2016 | HKD | 0.83 | 0.83 | 0.78 | 0.8 | 8 | -0.03 (-3.61%) | 4,700,000 |
13 Jul 2016 | HKD | 0.85 | 0.85 | 0.82 | 0.83 | 8.3 | -0.01 (-1.19%) | 1,124,000 |
12 Jul 2016 | HKD | 0.85 | 0.85 | 0.83 | 0.84 | 8.4 | -0.01 (-1.18%) | 436,000 |
11 Jul 2016 | HKD | 0.84 | 0.85 | 0.83 | 0.85 | 8.5 | 0.0 (0.0%) | 688,000 |
8 Jul 2016 | HKD | 0.85 | 0.85 | 0.84 | 0.85 | 8.5 | 0.0 (0.0%) | 356,000 |