Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 0.167 | 0.167 | 0.16 | 0.162 | 1.62 | -0.008 (-4.71%) | 17,075,000 |
17 Aug 2016 | HKD | 0.167 | 0.17 | 0.155 | 0.17 | 1.7 | 0.0 (0.0%) | 30,425,000 |
16 Aug 2016 | HKD | 0.172 | 0.172 | 0.167 | 0.17 | 1.7 | -0.002 (-1.16%) | 5,150,000 |
15 Aug 2016 | HKD | 0.171 | 0.173 | 0.166 | 0.172 | 1.72 | -0.001 (-0.58%) | 6,325,000 |
12 Aug 2016 | HKD | 0.176 | 0.176 | 0.169 | 0.173 | 1.73 | -0.005 (-2.81%) | 14,850,000 |
11 Aug 2016 | HKD | 0.173 | 0.178 | 0.17 | 0.178 | 1.78 | +0.001 (+0.56%) | 15,275,000 |
10 Aug 2016 | HKD | 0.177 | 0.178 | 0.166 | 0.177 | 1.77 | -0.003 (-1.67%) | 31,650,000 |
9 Aug 2016 | HKD | 0.186 | 0.19 | 0.176 | 0.18 | 1.8 | -0.002 (-1.10%) | 15,600,000 |
8 Aug 2016 | HKD | 0.188 | 0.192 | 0.18 | 0.182 | 1.82 | -0.006 (-3.19%) | 16,625,000 |
5 Aug 2016 | HKD | 0.183 | 0.192 | 0.17 | 0.188 | 1.88 | +0.003 (+1.62%) | 27,900,000 |
4 Aug 2016 | HKD | 0.179 | 0.193 | 0.175 | 0.185 | 1.85 | +0.008 (+4.52%) | 47,300,000 |
3 Aug 2016 | HKD | 0.155 | 0.18 | 0.155 | 0.177 | 1.77 | +0.017 (+10.63%) | 49,375,000 |
2 Aug 2016 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 1.6 | -0.002 (-1.23%) | 0 |
1 Aug 2016 | HKD | 0.164 | 0.175 | 0.15 | 0.162 | 1.62 | -0.006 (-3.57%) | 32,750,000 |
29 Jul 2016 | HKD | 0.189 | 0.189 | 0.131 | 0.168 | 1.68 | -0.02 (-10.64%) | 288,583,000 |
28 Jul 2016 | HKD | 0.212 | 0.212 | 0.153 | 0.188 | 1.88 | -0.022 (-10.48%) | 126,400,000 |
27 Jul 2016 | HKD | 0.208 | 0.213 | 0.208 | 0.21 | 2.1 | +0.006 (+2.94%) | 12,430,000 |
26 Jul 2016 | HKD | 0.213 | 0.215 | 0.204 | 0.204 | 2.04 | -0.006 (-2.86%) | 31,000,000 |
25 Jul 2016 | HKD | 0.214 | 0.215 | 0.209 | 0.21 | 2.1 | 0.0 (0.0%) | 8,100,000 |
22 Jul 2016 | HKD | 0.215 | 0.216 | 0.209 | 0.21 | 2.1 | -0.007 (-3.23%) | 18,575,000 |
21 Jul 2016 | HKD | 0.22 | 0.221 | 0.215 | 0.217 | 2.17 | -0.004 (-1.81%) | 10,325,000 |
20 Jul 2016 | HKD | 0.225 | 0.228 | 0.212 | 0.221 | 2.21 | -0.009 (-3.91%) | 37,025,000 |
19 Jul 2016 | HKD | 0.239 | 0.244 | 0.227 | 0.23 | 2.3 | -0.006 (-2.54%) | 11,200,000 |
18 Jul 2016 | HKD | 0.241 | 0.255 | 0.232 | 0.236 | 2.36 | -0.011 (-4.45%) | 34,958,000 |
15 Jul 2016 | HKD | 0.21 | 0.275 | 0.206 | 0.247 | 2.47 | +0.037 (+17.62%) | 132,650,000 |
14 Jul 2016 | HKD | 0.214 | 0.214 | 0.208 | 0.21 | 2.1 | -0.003 (-1.41%) | 7,425,000 |
13 Jul 2016 | HKD | 0.21 | 0.217 | 0.209 | 0.213 | 2.13 | +0.003 (+1.43%) | 14,775,000 |
12 Jul 2016 | HKD | 0.218 | 0.222 | 0.203 | 0.21 | 2.1 | -0.008 (-3.67%) | 74,700,000 |
11 Jul 2016 | HKD | 0.224 | 0.224 | 0.218 | 0.218 | 2.18 | -0.006 (-2.68%) | 8,075,000 |
8 Jul 2016 | HKD | 0.22 | 0.225 | 0.216 | 0.224 | 2.24 | +0.004 (+1.82%) | 9,175,988 |