Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 0.47 | 0.475 | 0.465 | 0.47 | 4.7 | -0.005 (-1.05%) | 1,035,000 |
17 Aug 2016 | HKD | 0.48 | 0.48 | 0.465 | 0.475 | 4.75 | -0.005 (-1.04%) | 485,000 |
16 Aug 2016 | HKD | 0.48 | 0.485 | 0.475 | 0.48 | 4.8 | 0.0 (0.0%) | 3,210,000 |
15 Aug 2016 | HKD | 0.465 | 0.49 | 0.465 | 0.48 | 4.8 | 0.0 (0.0%) | 2,760,000 |
12 Aug 2016 | HKD | 0.485 | 0.49 | 0.465 | 0.48 | 4.8 | -0.01 (-2.04%) | 1,760,000 |
11 Aug 2016 | HKD | 0.44 | 0.5 | 0.435 | 0.49 | 4.9 | +0.05 (+11.36%) | 9,430,000 |
10 Aug 2016 | HKD | 0.455 | 0.455 | 0.43 | 0.44 | 4.4 | -0.02 (-4.35%) | 2,385,000 |
9 Aug 2016 | HKD | 0.48 | 0.48 | 0.455 | 0.46 | 4.6 | -0.015 (-3.16%) | 1,235,000 |
8 Aug 2016 | HKD | 0.455 | 0.48 | 0.455 | 0.475 | 4.75 | +0.005 (+1.06%) | 865,000 |
5 Aug 2016 | HKD | 0.46 | 0.485 | 0.46 | 0.47 | 4.7 | +0.02 (+4.44%) | 1,470,000 |
4 Aug 2016 | HKD | 0.45 | 0.47 | 0.45 | 0.45 | 4.5 | -0.02 (-4.26%) | 1,050,000 |
3 Aug 2016 | HKD | 0.455 | 0.47 | 0.435 | 0.47 | 4.7 | +0.01 (+2.17%) | 2,750,000 |
2 Aug 2016 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 4.6 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.48 | 0.48 | 0.455 | 0.46 | 4.6 | -0.03 (-6.12%) | 2,605,000 |
29 Jul 2016 | HKD | 0.51 | 0.53 | 0.485 | 0.49 | 4.9 | -0.02 (-3.92%) | 3,440,000 |
28 Jul 2016 | HKD | 0.47 | 0.52 | 0.465 | 0.51 | 5.1 | +0.04 (+8.51%) | 9,670,000 |
27 Jul 2016 | HKD | 0.51 | 0.51 | 0.455 | 0.47 | 4.7 | -0.04 (-7.84%) | 11,290,000 |
26 Jul 2016 | HKD | 0.53 | 0.55 | 0.5 | 0.51 | 5.1 | -0.03 (-5.56%) | 5,855,000 |
25 Jul 2016 | HKD | 0.58 | 0.59 | 0.53 | 0.54 | 5.4 | -0.05 (-8.47%) | 9,460,000 |
22 Jul 2016 | HKD | 0.58 | 0.6 | 0.57 | 0.59 | 5.9 | -0.01 (-1.67%) | 5,835,000 |
21 Jul 2016 | HKD | 0.61 | 0.62 | 0.59 | 0.6 | 6 | -0.02 (-3.23%) | 6,945,000 |
20 Jul 2016 | HKD | 0.59 | 0.63 | 0.59 | 0.62 | 6.2 | +0.02 (+3.33%) | 18,860,000 |
19 Jul 2016 | HKD | 0.6 | 0.6 | 0.58 | 0.6 | 6 | 0.0 (0.0%) | 2,595,000 |
18 Jul 2016 | HKD | 0.61 | 0.62 | 0.57 | 0.6 | 6 | -0.01 (-1.64%) | 18,360,000 |
15 Jul 2016 | HKD | 0.62 | 0.63 | 0.59 | 0.61 | 6.1 | 0.0 (0.0%) | 33,410,000 |
14 Jul 2016 | HKD | 0.58 | 0.67 | 0.56 | 0.61 | 6.1 | 0.0 (0.0%) | 141,820,000 |