Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2016 | HKD | 0.22 | 0.225 | 0.204 | 0.224 | 1.12 | +0.007 (+3.23%) | 18,260,000 |
31 Aug 2016 | HKD | 0.224 | 0.225 | 0.201 | 0.217 | 1.085 | -0.007 (-3.13%) | 5,800,000 |
30 Aug 2016 | HKD | 0.225 | 0.225 | 0.22 | 0.224 | 1.12 | -0.001 (-0.44%) | 100,000 |
29 Aug 2016 | HKD | 0.223 | 0.229 | 0.219 | 0.225 | 1.125 | -0.004 (-1.75%) | 540,000 |
26 Aug 2016 | HKD | 0.228 | 0.229 | 0.224 | 0.229 | 1.145 | -0.003 (-1.29%) | 120,000 |
25 Aug 2016 | HKD | 0.233 | 0.233 | 0.223 | 0.232 | 1.16 | -0.001 (-0.43%) | 1,200,000 |
24 Aug 2016 | HKD | 0.234 | 0.235 | 0.229 | 0.233 | 1.165 | -0.001 (-0.43%) | 8,140,000 |
23 Aug 2016 | HKD | 0.238 | 0.239 | 0.228 | 0.234 | 1.17 | -0.005 (-2.09%) | 3,560,000 |
22 Aug 2016 | HKD | 0.243 | 0.243 | 0.235 | 0.239 | 1.195 | -0.004 (-1.65%) | 5,200,000 |
19 Aug 2016 | HKD | 0.245 | 0.245 | 0.24 | 0.243 | 1.215 | -0.003 (-1.22%) | 1,420,000 |
18 Aug 2016 | HKD | 0.247 | 0.247 | 0.244 | 0.246 | 1.23 | -0.001 (-0.40%) | 4,120,000 |
17 Aug 2016 | HKD | 0.25 | 0.25 | 0.246 | 0.247 | 1.235 | -0.003 (-1.20%) | 13,420,000 |
16 Aug 2016 | HKD | 0.25 | 0.25 | 0.249 | 0.25 | 1.25 | -0.005 (-1.96%) | 2,540,000 |
15 Aug 2016 | HKD | 0.255 | 0.255 | 0.249 | 0.255 | 1.275 | 0.0 (0.0%) | 8,080,000 |
12 Aug 2016 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 1.275 | -0.005 (-1.92%) | 12,340,000 |
11 Aug 2016 | HKD | 0.275 | 0.275 | 0.25 | 0.26 | 1.3 | -0.02 (-7.14%) | 21,820,000 |
10 Aug 2016 | HKD | 0.285 | 0.29 | 0.26 | 0.28 | 1.4 | -0.005 (-1.75%) | 23,760,000 |
9 Aug 2016 | HKD | 0.255 | 0.29 | 0.249 | 0.285 | 1.425 | +0.025 (+9.62%) | 30,040,000 |
8 Aug 2016 | HKD | 0.265 | 0.27 | 0.25 | 0.26 | 1.3 | -0.005 (-1.89%) | 18,980,000 |
5 Aug 2016 | HKD | 0.255 | 0.295 | 0.241 | 0.265 | 1.325 | +0.01 (+3.92%) | 47,760,000 |
4 Aug 2016 | HKD | 0.247 | 0.26 | 0.24 | 0.255 | 1.275 | +0.014 (+5.81%) | 25,500,000 |
3 Aug 2016 | HKD | 0.234 | 0.25 | 0.222 | 0.241 | 1.205 | +0.015 (+6.64%) | 46,920,000 |
2 Aug 2016 | HKD | 0.226 | 0.226 | 0.226 | 0.226 | 1.13 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.235 | 0.241 | 0.22 | 0.226 | 1.13 | +0.006 (+2.73%) | 2,300,000 |
29 Jul 2016 | HKD | 0.246 | 0.255 | 0.21 | 0.22 | 1.1 | -0.027 (-10.93%) | 25,940,000 |
28 Jul 2016 | HKD | 0.25 | 0.27 | 0.21 | 0.247 | 1.235 | +0.007 (+2.92%) | 40,660,000 |
27 Jul 2016 | HKD | 0.255 | 0.28 | 0.24 | 0.24 | 1.2 | -0.015 (-5.88%) | 66,220,000 |
26 Jul 2016 | HKD | 0.255 | 0.26 | 0.249 | 0.255 | 1.275 | 0.0 (0.0%) | 9,700,000 |
25 Jul 2016 | HKD | 0.265 | 0.265 | 0.25 | 0.255 | 1.275 | -0.005 (-1.92%) | 1,020,000 |
22 Jul 2016 | HKD | 0.265 | 0.275 | 0.26 | 0.26 | 1.3 | -0.005 (-1.89%) | 9,000,000 |