Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 0.6 | 0.63 | 0.58 | 0.62 | 0.62 | +0.01 (+1.64%) | 4,774,000 |
17 Aug 2016 | HKD | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | +0.01 (+1.67%) | 1,668,000 |
16 Aug 2016 | HKD | 0.58 | 0.66 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 2,610,000 |
15 Aug 2016 | HKD | 0.6 | 0.61 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 1,392,000 |
12 Aug 2016 | HKD | 0.61 | 0.63 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 3,676,000 |
11 Aug 2016 | HKD | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 954,000 |
10 Aug 2016 | HKD | 0.58 | 0.61 | 0.57 | 0.61 | 0.61 | +0.01 (+1.67%) | 5,558,000 |
9 Aug 2016 | HKD | 0.6 | 0.6 | 0.57 | 0.6 | 0.6 | 0.0 (0.0%) | 2,084,000 |
8 Aug 2016 | HKD | 0.59 | 0.6 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 2,888,000 |
5 Aug 2016 | HKD | 0.56 | 0.6 | 0.56 | 0.58 | 0.58 | +0.03 (+5.45%) | 2,110,000 |
4 Aug 2016 | HKD | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 1,294,000 |
3 Aug 2016 | HKD | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 826,000 |
2 Aug 2016 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.59 | 0.6 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 864,000 |
29 Jul 2016 | HKD | 0.57 | 0.61 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 3,778,000 |
28 Jul 2016 | HKD | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 2,998,000 |
27 Jul 2016 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 1,974,000 |
26 Jul 2016 | HKD | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,346,000 |
25 Jul 2016 | HKD | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,346,000 |
22 Jul 2016 | HKD | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 982,000 |
21 Jul 2016 | HKD | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,000,000 |
20 Jul 2016 | HKD | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -0.01 (-1.75%) | 714,000 |
19 Jul 2016 | HKD | 0.55 | 0.58 | 0.54 | 0.57 | 0.57 | +0.01 (+1.79%) | 1,802,000 |
18 Jul 2016 | HKD | 0.58 | 0.59 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 914,000 |
15 Jul 2016 | HKD | 0.53 | 0.62 | 0.52 | 0.57 | 0.57 | +0.05 (+9.62%) | 8,678,000 |
14 Jul 2016 | HKD | 0.51 | 0.53 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 1,368,000 |
13 Jul 2016 | HKD | 0.51 | 0.53 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 372,000 |
12 Jul 2016 | HKD | 0.49 | 0.54 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 3,628,000 |
11 Jul 2016 | HKD | 0.5 | 0.51 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 1,160,000 |
8 Jul 2016 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 1,706,000 |