Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | 0.0 (0.0%) | 60,000 |
17 Aug 2016 | HKD | 0.221 | 0.24 | 0.221 | 0.236 | 0.236 | +0.008 (+3.51%) | 278,666 |
16 Aug 2016 | HKD | 0.229 | 0.233 | 0.225 | 0.228 | 0.228 | -0.004 (-1.72%) | 1,506,222 |
15 Aug 2016 | HKD | 0.232 | 0.232 | 0.232 | 0.232 | 0.232 | 0.0 (0.0%) | 0 |
12 Aug 2016 | HKD | 0.23 | 0.232 | 0.23 | 0.232 | 0.232 | +0.01 (+4.50%) | 166,666 |
11 Aug 2016 | HKD | 0.222 | 0.222 | 0.222 | 0.222 | 0.222 | 0.0 (0.0%) | 0 |
10 Aug 2016 | HKD | 0.212 | 0.222 | 0.212 | 0.222 | 0.222 | -0.009 (-3.90%) | 227,111 |
9 Aug 2016 | HKD | 0.243 | 0.243 | 0.23 | 0.231 | 0.231 | -0.009 (-3.75%) | 246,000 |
8 Aug 2016 | HKD | 0.246 | 0.248 | 0.24 | 0.24 | 0.24 | -0.008 (-3.23%) | 1,424,000 |
5 Aug 2016 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | 0.0 (0.0%) | 0 |
4 Aug 2016 | HKD | 0.211 | 0.248 | 0.211 | 0.248 | 0.248 | +0.02 (+8.77%) | 512,000 |
3 Aug 2016 | HKD | 0.231 | 0.236 | 0.22 | 0.228 | 0.228 | -0.012 (-5.00%) | 1,643,111 |
2 Aug 2016 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.244 | 0.245 | 0.24 | 0.24 | 0.24 | -0.002 (-0.83%) | 264,444 |
29 Jul 2016 | HKD | 0.24 | 0.242 | 0.237 | 0.242 | 0.242 | -0.001 (-0.41%) | 1,864,000 |
28 Jul 2016 | HKD | 0.243 | 0.244 | 0.243 | 0.243 | 0.243 | -0.004 (-1.62%) | 460,000 |
27 Jul 2016 | HKD | 0.245 | 0.247 | 0.243 | 0.247 | 0.247 | +0.007 (+2.92%) | 3,822,222 |
26 Jul 2016 | HKD | 0.248 | 0.25 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 5,604,000 |
25 Jul 2016 | HKD | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.015 (-5.77%) | 4,156,000 |
22 Jul 2016 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,048,000 |
21 Jul 2016 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 756,000 |
20 Jul 2016 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,412,000 |
19 Jul 2016 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,232,000 |
18 Jul 2016 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 681,333 |
15 Jul 2016 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,392,000 |
14 Jul 2016 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,189,333 |
13 Jul 2016 | HKD | 0.27 | 0.275 | 0.26 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,476,000 |
12 Jul 2016 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 3,300,000 |
11 Jul 2016 | HKD | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 2,636,000 |
8 Jul 2016 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 3,372,000 |