Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2016 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.533 | +0.01 (+1.85%) | 1,288,000 |
18 Aug 2016 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 0.5234 | 0.0 (0.0%) | 1,324,000 |
17 Aug 2016 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.5234 | 0.0 (0.0%) | 94,000 |
16 Aug 2016 | HKD | 0.54 | 0.54 | 0.51 | 0.54 | 0.5234 | +0.01 (+1.89%) | 3,010,000 |
15 Aug 2016 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.5137 | -0.02 (-3.64%) | 2,948,000 |
12 Aug 2016 | HKD | 0.53 | 0.56 | 0.53 | 0.55 | 0.533 | +0.02 (+3.77%) | 3,854,000 |
11 Aug 2016 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.5137 | 0.0 (0.0%) | 14,000 |
10 Aug 2016 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.5137 | -0.01 (-1.85%) | 3,884,000 |
9 Aug 2016 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.5234 | 0.0 (0.0%) | 3,624,000 |
8 Aug 2016 | HKD | 0.53 | 0.55 | 0.52 | 0.54 | 0.5234 | +0.01 (+1.89%) | 4,060,000 |
5 Aug 2016 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.5137 | -0.01 (-1.85%) | 28,000 |
4 Aug 2016 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.5234 | +0.01 (+1.89%) | 658,000 |
3 Aug 2016 | HKD | 0.52 | 0.55 | 0.52 | 0.53 | 0.5137 | -0.01 (-1.85%) | 914,000 |
2 Aug 2016 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.5234 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.5234 | 0.0 (0.0%) | 496,000 |
29 Jul 2016 | HKD | 0.57 | 0.57 | 0.52 | 0.54 | 0.5234 | -0.04 (-6.90%) | 3,626,000 |
28 Jul 2016 | HKD | 0.57 | 0.58 | 0.56 | 0.58 | 0.5621 | +0.01 (+1.75%) | 4,108,000 |
27 Jul 2016 | HKD | 0.55 | 0.61 | 0.55 | 0.57 | 0.5524 | +0.01 (+1.79%) | 11,054,000 |
26 Jul 2016 | HKD | 0.55 | 0.57 | 0.52 | 0.56 | 0.5427 | +0.01 (+1.82%) | 24,978,000 |
25 Jul 2016 | HKD | 0.51 | 0.55 | 0.5 | 0.55 | 0.533 | +0.05 (+10%) | 11,754,000 |
22 Jul 2016 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.4846 | +0.02 (+4.17%) | 1,976,000 |
21 Jul 2016 | HKD | 0.465 | 0.48 | 0.46 | 0.48 | 0.4652 | +0.02 (+4.35%) | 2,322,000 |
20 Jul 2016 | HKD | 0.46 | 0.465 | 0.46 | 0.46 | 0.4458 | 0.0 (0.0%) | 250,000 |
19 Jul 2016 | HKD | 0.455 | 0.47 | 0.45 | 0.46 | 0.4458 | +0.005 (+1.10%) | 628,000 |
18 Jul 2016 | HKD | 0.455 | 0.46 | 0.45 | 0.455 | 0.441 | -0.005 (-1.09%) | 976,000 |
15 Jul 2016 | HKD | 0.455 | 0.46 | 0.43 | 0.46 | 0.4458 | +0.005 (+1.10%) | 910,000 |
14 Jul 2016 | HKD | 0.46 | 0.46 | 0.455 | 0.455 | 0.441 | 0.0 (0.0%) | 368,000 |
13 Jul 2016 | HKD | 0.46 | 0.46 | 0.455 | 0.455 | 0.441 | -0.005 (-1.09%) | 118,000 |
12 Jul 2016 | HKD | 0.47 | 0.47 | 0.46 | 0.46 | 0.4458 | -0.02 (-4.17%) | 310,000 |
11 Jul 2016 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 0.4652 | +0.01 (+2.13%) | 162,000 |