Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | HKD | 0.495 | 0.5 | 0.485 | 0.495 | 9.8593 | 0.0 (0.0%) | 7,095,000 |
24 Aug 2016 | HKD | 0.51 | 0.51 | 0.49 | 0.495 | 9.8593 | -0.015 (-2.94%) | 7,865,000 |
23 Aug 2016 | HKD | 0.51 | 0.51 | 0.49 | 0.51 | 10.158 | 0.0 (0.0%) | 21,445,000 |
22 Aug 2016 | HKD | 0.52 | 0.53 | 0.5 | 0.51 | 10.158 | -0.01 (-1.92%) | 15,585,000 |
19 Aug 2016 | HKD | 0.51 | 0.53 | 0.5 | 0.52 | 10.3572 | +0.01 (+1.96%) | 23,850,000 |
18 Aug 2016 | HKD | 0.52 | 0.53 | 0.5 | 0.51 | 10.158 | -0.01 (-1.92%) | 12,820,000 |
17 Aug 2016 | HKD | 0.55 | 0.56 | 0.495 | 0.52 | 10.3572 | -0.02 (-3.70%) | 112,610,000 |
16 Aug 2016 | HKD | 0.485 | 0.54 | 0.46 | 0.54 | 10.7556 | +0.05 (+10.20%) | 88,130,000 |
15 Aug 2016 | HKD | 0.5 | 0.51 | 0.485 | 0.49 | 9.7597 | -0.01 (-2%) | 15,745,000 |
12 Aug 2016 | HKD | 0.51 | 0.51 | 0.485 | 0.5 | 9.9588 | -0.01 (-1.96%) | 20,080,000 |
11 Aug 2016 | HKD | 0.485 | 0.53 | 0.455 | 0.51 | 10.158 | +0.025 (+5.15%) | 77,825,000 |
10 Aug 2016 | HKD | 0.55 | 0.56 | 0.48 | 0.485 | 9.6601 | -0.065 (-11.82%) | 61,430,000 |
9 Aug 2016 | HKD | 0.56 | 0.6 | 0.54 | 0.55 | 10.9547 | -0.01 (-1.79%) | 73,520,000 |
8 Aug 2016 | HKD | 0.62 | 0.62 | 0.56 | 0.56 | 11.1539 | -0.05 (-8.20%) | 64,810,000 |
5 Aug 2016 | HKD | 0.65 | 0.7 | 0.58 | 0.61 | 12.1498 | -0.03 (-4.69%) | 155,405,000 |
4 Aug 2016 | HKD | 0.79 | 0.86 | 0.62 | 0.64 | 12.7473 | -0.13 (-16.88%) | 308,287,000 |
3 Aug 2016 | HKD | 0.52 | 0.81 | 0.51 | 0.77 | 15.3366 | +0.25 (+48.08%) | 616,025,000 |
2 Aug 2016 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 10.3572 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.36 | 0.52 | 0.36 | 0.52 | 10.3572 | +0.17 (+48.57%) | 630,400,000 |
29 Jul 2016 | HKD | 0.5 | 0.63 | 0.34 | 0.35 | 6.9712 | -0.19 (-35.19%) | 553,545,000 |
28 Jul 2016 | HKD | 2.27 | 2.27 | 0.26 | 0.54 | 10.7556 | -1.74 (-76.32%) | 201,090,000 |
27 Jul 2016 | HKD | 2.5 | 2.56 | 1.95 | 2.28 | 45.4123 | -0.22 (-8.80%) | 20,950,000 |
26 Jul 2016 | HKD | 2.45 | 2.5 | 2.24 | 2.5 | 49.7942 | +0.05 (+2.04%) | 6,770,000 |
25 Jul 2016 | HKD | 2.51 | 2.52 | 2.4 | 2.45 | 48.7984 | -0.06 (-2.39%) | 4,575,000 |
22 Jul 2016 | HKD | 2.52 | 2.55 | 2.41 | 2.51 | 49.9934 | -0.03 (-1.18%) | 4,795,000 |
21 Jul 2016 | HKD | 2.64 | 2.64 | 2.51 | 2.54 | 50.5909 | -0.09 (-3.42%) | 3,120,000 |
20 Jul 2016 | HKD | 2.73 | 2.78 | 2.58 | 2.63 | 52.3835 | -0.11 (-4.01%) | 6,680,000 |
19 Jul 2016 | HKD | 2.78 | 2.82 | 2.71 | 2.74 | 54.5745 | -0.06 (-2.14%) | 5,450,000 |
18 Jul 2016 | HKD | 2.8 | 2.88 | 2.76 | 2.8 | 55.7695 | 0.0 (0.0%) | 7,540,000 |
15 Jul 2016 | HKD | 2.86 | 2.87 | 2.8 | 2.8 | 55.7695 | -0.06 (-2.10%) | 4,625,000 |