Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2016 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 240,000 |
31 Aug 2016 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 740,000 |
30 Aug 2016 | HKD | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | -0.04 (-6.78%) | 588,000 |
29 Aug 2016 | HKD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 162,000 |
26 Aug 2016 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 56,000 |
25 Aug 2016 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 228,000 |
24 Aug 2016 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 4,000 |
23 Aug 2016 | HKD | 0.57 | 0.6 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 146,000 |
22 Aug 2016 | HKD | 0.6 | 0.62 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 330,000 |
19 Aug 2016 | HKD | 0.58 | 0.6 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 180,000 |
18 Aug 2016 | HKD | 0.58 | 0.61 | 0.57 | 0.61 | 0.61 | +0.02 (+3.39%) | 206,000 |
17 Aug 2016 | HKD | 0.57 | 0.6 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 792,000 |
16 Aug 2016 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 328,000 |
15 Aug 2016 | HKD | 0.56 | 0.6 | 0.56 | 0.59 | 0.59 | +0.03 (+5.36%) | 530,000 |
12 Aug 2016 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 164,000 |
11 Aug 2016 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 110,000 |
10 Aug 2016 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 402,000 |
9 Aug 2016 | HKD | 0.55 | 0.58 | 0.54 | 0.58 | 0.58 | +0.04 (+7.41%) | 960,000 |
8 Aug 2016 | HKD | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 240,000 |
5 Aug 2016 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 808,000 |
4 Aug 2016 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 526,000 |
3 Aug 2016 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 66,000 |
2 Aug 2016 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 276,000 |
29 Jul 2016 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 228,000 |
28 Jul 2016 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 90,000 |
27 Jul 2016 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 500,000 |
26 Jul 2016 | HKD | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 326,000 |
25 Jul 2016 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 90,000 |
22 Jul 2016 | HKD | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 678,000 |