Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2016 | HKD | 0.22 | 0.228 | 0.22 | 0.228 | 0.228 | +0.004 (+1.79%) | 10,752,000 |
16 Aug 2016 | HKD | 0.22 | 0.224 | 0.215 | 0.224 | 0.224 | +0.005 (+2.28%) | 7,512,000 |
15 Aug 2016 | HKD | 0.215 | 0.22 | 0.211 | 0.219 | 0.219 | +0.008 (+3.79%) | 6,276,000 |
12 Aug 2016 | HKD | 0.211 | 0.217 | 0.211 | 0.211 | 0.211 | 0.0 (0.0%) | 5,752,000 |
11 Aug 2016 | HKD | 0.212 | 0.213 | 0.211 | 0.211 | 0.211 | -0.001 (-0.47%) | 4,280,000 |
10 Aug 2016 | HKD | 0.215 | 0.216 | 0.21 | 0.212 | 0.212 | -0.002 (-0.93%) | 5,496,000 |
9 Aug 2016 | HKD | 0.211 | 0.217 | 0.211 | 0.214 | 0.214 | +0.002 (+0.94%) | 4,968,000 |
8 Aug 2016 | HKD | 0.212 | 0.213 | 0.206 | 0.212 | 0.212 | +0.002 (+0.95%) | 6,504,000 |
5 Aug 2016 | HKD | 0.213 | 0.213 | 0.207 | 0.21 | 0.21 | -0.002 (-0.94%) | 4,960,000 |
4 Aug 2016 | HKD | 0.211 | 0.214 | 0.209 | 0.212 | 0.212 | +0.001 (+0.47%) | 4,840,000 |
3 Aug 2016 | HKD | 0.211 | 0.213 | 0.21 | 0.211 | 0.211 | -0.001 (-0.47%) | 4,870,000 |
2 Aug 2016 | HKD | 0.212 | 0.212 | 0.212 | 0.212 | 0.212 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.21 | 0.216 | 0.206 | 0.212 | 0.212 | +0.002 (+0.95%) | 6,480,000 |
29 Jul 2016 | HKD | 0.212 | 0.215 | 0.206 | 0.21 | 0.21 | -0.002 (-0.94%) | 5,684,000 |
28 Jul 2016 | HKD | 0.215 | 0.215 | 0.21 | 0.212 | 0.212 | +0.001 (+0.47%) | 4,168,000 |
27 Jul 2016 | HKD | 0.214 | 0.215 | 0.206 | 0.211 | 0.211 | +0.001 (+0.48%) | 4,960,000 |
26 Jul 2016 | HKD | 0.212 | 0.215 | 0.206 | 0.21 | 0.21 | -0.001 (-0.47%) | 5,064,000 |
25 Jul 2016 | HKD | 0.209 | 0.214 | 0.205 | 0.211 | 0.211 | +0.004 (+1.93%) | 3,600,000 |
22 Jul 2016 | HKD | 0.21 | 0.211 | 0.2 | 0.207 | 0.207 | -0.003 (-1.43%) | 5,560,000 |
21 Jul 2016 | HKD | 0.222 | 0.222 | 0.209 | 0.21 | 0.21 | -0.013 (-5.83%) | 3,560,000 |
20 Jul 2016 | HKD | 0.205 | 0.223 | 0.205 | 0.223 | 0.223 | +0.02 (+9.85%) | 6,416,000 |
19 Jul 2016 | HKD | 0.191 | 0.204 | 0.191 | 0.203 | 0.203 | +0.014 (+7.41%) | 7,752,000 |
18 Jul 2016 | HKD | 0.191 | 0.192 | 0.186 | 0.189 | 0.189 | -0.001 (-0.53%) | 3,328,000 |
15 Jul 2016 | HKD | 0.188 | 0.19 | 0.184 | 0.19 | 0.19 | +0.002 (+1.06%) | 2,912,000 |
14 Jul 2016 | HKD | 0.179 | 0.188 | 0.179 | 0.188 | 0.188 | +0.005 (+2.73%) | 3,168,000 |
13 Jul 2016 | HKD | 0.18 | 0.186 | 0.18 | 0.183 | 0.183 | +0.003 (+1.67%) | 4,576,000 |
12 Jul 2016 | HKD | 0.182 | 0.182 | 0.178 | 0.18 | 0.18 | 0.0 (0.0%) | 3,224,000 |
11 Jul 2016 | HKD | 0.182 | 0.182 | 0.18 | 0.18 | 0.18 | +0.001 (+0.56%) | 5,360,000 |
8 Jul 2016 | HKD | 0.185 | 0.185 | 0.179 | 0.179 | 0.179 | -0.002 (-1.10%) | 4,368,000 |
7 Jul 2016 | HKD | 0.188 | 0.189 | 0.18 | 0.181 | 0.181 | -0.003 (-1.63%) | 3,736,000 |