Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 0.475 | 0.51 | 0.47 | 0.47 | 0.47 | -0.04 (-7.84%) | 300,000 |
17 Aug 2016 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
16 Aug 2016 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 20,000 |
15 Aug 2016 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 20,000 |
12 Aug 2016 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | +0.02 (+4.08%) | 420,000 |
11 Aug 2016 | HKD | 0.5 | 0.5 | 0.47 | 0.49 | 0.49 | -0.01 (-2%) | 2,340,000 |
10 Aug 2016 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 400,000 |
9 Aug 2016 | HKD | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 460,000 |
8 Aug 2016 | HKD | 0.53 | 0.58 | 0.52 | 0.53 | 0.53 | +0.02 (+3.92%) | 860,000 |
5 Aug 2016 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 1,160,000 |
4 Aug 2016 | HKD | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | -0.02 (-3.64%) | 2,000,000 |
3 Aug 2016 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 660,000 |
2 Aug 2016 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,040,000 |
29 Jul 2016 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 780,000 |
28 Jul 2016 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 20,000 |
27 Jul 2016 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.02 (+3.45%) | 780,000 |
26 Jul 2016 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 220,000 |
25 Jul 2016 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
22 Jul 2016 | HKD | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 280,000 |
21 Jul 2016 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 40,000 |
20 Jul 2016 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 160,000 |
19 Jul 2016 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 120,000 |
18 Jul 2016 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 80,000 |
15 Jul 2016 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.01 (+1.69%) | 20,000 |
14 Jul 2016 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 120,000 |
13 Jul 2016 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 140,000 |
12 Jul 2016 | HKD | 0.59 | 0.6 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 180,000 |
11 Jul 2016 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
8 Jul 2016 | HKD | 0.6 | 0.61 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 140,000 |