Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 0.365 | 0.37 | 0.36 | 0.36 | 1.8 | -0.005 (-1.37%) | 3,845,500 |
17 Aug 2016 | HKD | 0.38 | 0.385 | 0.365 | 0.365 | 1.825 | -0.015 (-3.95%) | 5,296,000 |
16 Aug 2016 | HKD | 0.37 | 0.4 | 0.37 | 0.38 | 1.9 | +0.01 (+2.70%) | 4,032,000 |
15 Aug 2016 | HKD | 0.38 | 0.385 | 0.37 | 0.37 | 1.85 | -0.01 (-2.63%) | 4,104,000 |
12 Aug 2016 | HKD | 0.38 | 0.39 | 0.375 | 0.38 | 1.9 | +0.005 (+1.33%) | 4,305,600 |
11 Aug 2016 | HKD | 0.385 | 0.385 | 0.37 | 0.375 | 1.875 | -0.01 (-2.60%) | 3,360,000 |
10 Aug 2016 | HKD | 0.405 | 0.405 | 0.37 | 0.385 | 1.925 | -0.025 (-6.10%) | 6,080,000 |
9 Aug 2016 | HKD | 0.395 | 0.415 | 0.385 | 0.41 | 2.05 | +0.01 (+2.50%) | 2,612,000 |
8 Aug 2016 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 2 | -0.005 (-1.23%) | 3,532,000 |
5 Aug 2016 | HKD | 0.42 | 0.43 | 0.405 | 0.405 | 2.025 | -0.015 (-3.57%) | 4,448,800 |
4 Aug 2016 | HKD | 0.405 | 0.445 | 0.365 | 0.42 | 2.1 | +0.015 (+3.70%) | 19,316,000 |
3 Aug 2016 | HKD | 0.39 | 0.43 | 0.385 | 0.405 | 2.025 | -0.015 (-3.57%) | 7,271,000 |
2 Aug 2016 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 2.1 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.405 | 0.44 | 0.385 | 0.42 | 2.1 | +0.01 (+2.44%) | 1,073,750 |
29 Jul 2016 | HKD | 0.44 | 0.445 | 0.38 | 0.41 | 2.05 | -0.025 (-5.75%) | 2,420,000 |
28 Jul 2016 | HKD | 0.45 | 0.49 | 0.43 | 0.435 | 2.175 | -0.035 (-7.45%) | 2,238,200 |
27 Jul 2016 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 2.35 | -0.01 (-2.08%) | 4,000 |
26 Jul 2016 | HKD | 0.49 | 0.49 | 0.46 | 0.48 | 2.4 | -0.01 (-2.04%) | 2,416,000 |
25 Jul 2016 | HKD | 0.485 | 0.5 | 0.485 | 0.49 | 2.45 | 0.0 (0.0%) | 7,000,000 |
22 Jul 2016 | HKD | 0.475 | 0.495 | 0.475 | 0.49 | 2.45 | -0.02 (-3.92%) | 260,140 |
21 Jul 2016 | HKD | 0.48 | 0.51 | 0.455 | 0.51 | 2.55 | +0.01 (+2%) | 4,012,000 |
20 Jul 2016 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 2.5 | 0.0 (0.0%) | 0 |
19 Jul 2016 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 2.5 | +0.005 (+1.01%) | 4,000 |
18 Jul 2016 | HKD | 0.5 | 0.51 | 0.495 | 0.495 | 2.475 | 0.0 (0.0%) | 4,566,000 |
15 Jul 2016 | HKD | 0.5 | 0.52 | 0.45 | 0.495 | 2.475 | 0.0 (0.0%) | 1,440,900 |
14 Jul 2016 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 2.475 | -0.005 (-1%) | 256,000 |
13 Jul 2016 | HKD | 0.5 | 0.55 | 0.49 | 0.5 | 2.5 | 0.0 (0.0%) | 5,980,000 |
12 Jul 2016 | HKD | 0.52 | 0.52 | 0.5 | 0.5 | 2.5 | -0.02 (-3.85%) | 4,056,000 |
11 Jul 2016 | HKD | 0.56 | 0.58 | 0.5 | 0.52 | 2.6 | -0.06 (-10.34%) | 3,337,400 |
8 Jul 2016 | HKD | 0.51 | 0.59 | 0.5 | 0.58 | 2.9 | +0.04 (+7.41%) | 6,646,950 |