Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2016 | HKD | 0.2 | 0.218 | 0.199 | 0.218 | 1.2004 | +0.008 (+3.81%) | 2,810,000 |
31 Aug 2016 | HKD | 0.217 | 0.217 | 0.19 | 0.21 | 1.1563 | -0.007 (-3.23%) | 11,800,000 |
30 Aug 2016 | HKD | 0.225 | 0.23 | 0.217 | 0.217 | 1.1949 | -0.008 (-3.56%) | 1,475,000 |
29 Aug 2016 | HKD | 0.24 | 0.24 | 0.225 | 0.225 | 1.2389 | -0.015 (-6.25%) | 2,140,000 |
26 Aug 2016 | HKD | 0.255 | 0.26 | 0.24 | 0.24 | 1.3215 | -0.01 (-4%) | 2,840,240 |
25 Aug 2016 | HKD | 0.26 | 0.26 | 0.25 | 0.25 | 1.3766 | -0.015 (-5.66%) | 6,980,000 |
24 Aug 2016 | HKD | 0.28 | 0.28 | 0.265 | 0.265 | 1.4592 | -0.01 (-3.64%) | 3,800,000 |
23 Aug 2016 | HKD | 0.27 | 0.28 | 0.265 | 0.275 | 1.5142 | 0.0 (0.0%) | 1,340,000 |
22 Aug 2016 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 1.5142 | 0.0 (0.0%) | 824,000 |
19 Aug 2016 | HKD | 0.28 | 0.28 | 0.27 | 0.275 | 1.5142 | -0.005 (-1.79%) | 280,000 |
18 Aug 2016 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 1.5418 | 0.0 (0.0%) | 380,000 |
17 Aug 2016 | HKD | 0.29 | 0.29 | 0.27 | 0.28 | 1.5418 | 0.0 (0.0%) | 1,660,000 |
16 Aug 2016 | HKD | 0.28 | 0.28 | 0.27 | 0.28 | 1.5418 | 0.0 (0.0%) | 1,200,000 |
15 Aug 2016 | HKD | 0.28 | 0.28 | 0.27 | 0.28 | 1.5418 | +0.015 (+5.66%) | 840,000 |
12 Aug 2016 | HKD | 0.275 | 0.275 | 0.25 | 0.265 | 1.4592 | -0.005 (-1.85%) | 4,000,000 |
11 Aug 2016 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 1.4867 | 0.0 (0.0%) | 440,000 |
10 Aug 2016 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 1.4867 | -0.01 (-3.57%) | 500,240 |
9 Aug 2016 | HKD | 0.27 | 0.29 | 0.27 | 0.28 | 1.5418 | +0.01 (+3.70%) | 1,360,000 |
8 Aug 2016 | HKD | 0.28 | 0.28 | 0.26 | 0.27 | 1.4867 | -0.01 (-3.57%) | 2,180,000 |
5 Aug 2016 | HKD | 0.275 | 0.31 | 0.275 | 0.28 | 1.5418 | +0.01 (+3.70%) | 2,900,000 |
4 Aug 2016 | HKD | 0.275 | 0.28 | 0.27 | 0.27 | 1.4867 | -0.005 (-1.82%) | 1,200,000 |
3 Aug 2016 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 1.5142 | 0.0 (0.0%) | 500,000 |
2 Aug 2016 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 1.5142 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 1.5142 | -0.01 (-3.51%) | 667,200 |
29 Jul 2016 | HKD | 0.27 | 0.285 | 0.26 | 0.285 | 1.5693 | +0.005 (+1.79%) | 3,340,000 |
28 Jul 2016 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 1.5418 | -0.005 (-1.75%) | 1,300,000 |
27 Jul 2016 | HKD | 0.3 | 0.3 | 0.28 | 0.285 | 1.5693 | -0.015 (-5%) | 5,960,000 |
26 Jul 2016 | HKD | 0.29 | 0.3 | 0.285 | 0.3 | 1.6519 | 0.0 (0.0%) | 2,200,000 |
25 Jul 2016 | HKD | 0.3 | 0.3 | 0.285 | 0.3 | 1.6519 | +0.01 (+3.45%) | 3,000,000 |
22 Jul 2016 | HKD | 0.3 | 0.305 | 0.29 | 0.29 | 1.5968 | -0.01 (-3.33%) | 720,000 |