Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2016 | HKD | 1.48 | 1.5 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 508,000 |
10 Aug 2016 | HKD | 1.51 | 1.52 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 412,000 |
9 Aug 2016 | HKD | 1.5 | 1.52 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,514,000 |
8 Aug 2016 | HKD | 1.5 | 1.52 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 596,000 |
5 Aug 2016 | HKD | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 512,000 |
4 Aug 2016 | HKD | 1.53 | 1.53 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 578,000 |
3 Aug 2016 | HKD | 1.5 | 1.54 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 84,000 |
2 Aug 2016 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | +0.02 (+1.32%) | 76,000 |
29 Jul 2016 | HKD | 1.5 | 1.53 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 748,000 |
28 Jul 2016 | HKD | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 818,000 |
27 Jul 2016 | HKD | 1.59 | 1.59 | 1.51 | 1.55 | 1.55 | -0.02 (-1.27%) | 1,091,000 |
26 Jul 2016 | HKD | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 602,000 |
25 Jul 2016 | HKD | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | +0.02 (+1.28%) | 188,000 |
22 Jul 2016 | HKD | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 176,000 |
21 Jul 2016 | HKD | 1.58 | 1.62 | 1.58 | 1.58 | 1.58 | +0.04 (+2.60%) | 2,740,000 |
20 Jul 2016 | HKD | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 556,000 |
19 Jul 2016 | HKD | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | +0.03 (+1.96%) | 648,000 |
18 Jul 2016 | HKD | 1.5 | 1.58 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 526,000 |
15 Jul 2016 | HKD | 1.51 | 1.53 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 1,224,000 |
14 Jul 2016 | HKD | 1.5 | 1.53 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 504,000 |
13 Jul 2016 | HKD | 1.53 | 1.53 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 164,000 |
12 Jul 2016 | HKD | 1.5 | 1.53 | 1.48 | 1.52 | 1.52 | +0.02 (+1.33%) | 338,000 |
11 Jul 2016 | HKD | 1.5 | 1.52 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 392,000 |
8 Jul 2016 | HKD | 1.47 | 1.54 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 748,000 |
7 Jul 2016 | HKD | 1.48 | 1.48 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 566,000 |
6 Jul 2016 | HKD | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 448,000 |
5 Jul 2016 | HKD | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 440,000 |
4 Jul 2016 | HKD | 1.47 | 1.5 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 716,000 |
1 Jul 2016 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |