Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 0.7 | 0.72 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 3,420,000 |
17 Aug 2016 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 7,520,000 |
16 Aug 2016 | HKD | 0.67 | 0.7 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 11,530,000 |
15 Aug 2016 | HKD | 0.7 | 0.7 | 0.64 | 0.68 | 0.68 | -0.02 (-2.86%) | 7,510,000 |
12 Aug 2016 | HKD | 0.71 | 0.72 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 5,270,000 |
11 Aug 2016 | HKD | 0.7 | 0.73 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 6,028,095 |
10 Aug 2016 | HKD | 0.71 | 0.74 | 0.69 | 0.7 | 0.7 | -0.01 (-1.41%) | 6,260,000 |
9 Aug 2016 | HKD | 0.68 | 0.72 | 0.68 | 0.71 | 0.71 | +0.03 (+4.41%) | 6,120,000 |
8 Aug 2016 | HKD | 0.65 | 0.69 | 0.64 | 0.68 | 0.68 | +0.05 (+7.94%) | 7,130,000 |
5 Aug 2016 | HKD | 0.58 | 0.68 | 0.58 | 0.63 | 0.63 | +0.07 (+12.50%) | 3,830,000 |
4 Aug 2016 | HKD | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 630,000 |
3 Aug 2016 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.02 (+3.85%) | 80,000 |
2 Aug 2016 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 50,000 |
29 Jul 2016 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 230,000 |
28 Jul 2016 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 100,000 |
27 Jul 2016 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 80,000 |
26 Jul 2016 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 60,000 |
25 Jul 2016 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 200,000 |
22 Jul 2016 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 160,000 |
21 Jul 2016 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 20,000 |
20 Jul 2016 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 200,000 |
19 Jul 2016 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
18 Jul 2016 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 120,000 |
15 Jul 2016 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.02 (+3.85%) | 60,000 |
14 Jul 2016 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 10,000 |
13 Jul 2016 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 70,000 |
12 Jul 2016 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 150,000 |
11 Jul 2016 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 80,000 |
8 Jul 2016 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |