Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2015 | HKD | 0.165 | 0.17 | 0.158 | 0.168 | 2.688 | +0.004 (+2.44%) | 16,400,000 |
26 Aug 2015 | HKD | 0.162 | 0.164 | 0.159 | 0.164 | 2.624 | 0.0 (0.0%) | 6,980,000 |
25 Aug 2015 | HKD | 0.165 | 0.179 | 0.158 | 0.164 | 2.624 | -0.001 (-0.61%) | 15,420,000 |
24 Aug 2015 | HKD | 0.163 | 0.166 | 0.15 | 0.165 | 2.64 | -0.005 (-2.94%) | 15,660,000 |
21 Aug 2015 | HKD | 0.169 | 0.17 | 0.145 | 0.17 | 2.72 | -0.001 (-0.58%) | 64,300,000 |
20 Aug 2015 | HKD | 0.18 | 0.18 | 0.17 | 0.171 | 2.736 | -0.007 (-3.93%) | 12,700,000 |
19 Aug 2015 | HKD | 0.2 | 0.2 | 0.173 | 0.178 | 2.848 | -0.022 (-11%) | 43,150,000 |
18 Aug 2015 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 3.2 | +0.005 (+2.56%) | 0 |
17 Aug 2015 | HKD | 0.174 | 0.205 | 0.174 | 0.195 | 3.12 | +0.021 (+12.07%) | 69,060,000 |
14 Aug 2015 | HKD | 0.171 | 0.174 | 0.169 | 0.174 | 2.784 | 0.0 (0.0%) | 1,660,000 |
13 Aug 2015 | HKD | 0.167 | 0.174 | 0.167 | 0.174 | 2.784 | +0.004 (+2.35%) | 4,840,000 |
12 Aug 2015 | HKD | 0.169 | 0.173 | 0.166 | 0.17 | 2.72 | -0.004 (-2.30%) | 16,050,000 |
11 Aug 2015 | HKD | 0.173 | 0.178 | 0.169 | 0.174 | 2.784 | +0.001 (+0.58%) | 20,800,000 |
10 Aug 2015 | HKD | 0.166 | 0.175 | 0.166 | 0.173 | 2.768 | +0.003 (+1.76%) | 3,640,000 |
7 Aug 2015 | HKD | 0.166 | 0.17 | 0.165 | 0.17 | 2.72 | 0.0 (0.0%) | 8,160,000 |
6 Aug 2015 | HKD | 0.171 | 0.171 | 0.166 | 0.17 | 2.72 | -0.007 (-3.95%) | 14,780,000 |
5 Aug 2015 | HKD | 0.176 | 0.177 | 0.169 | 0.177 | 2.832 | -0.002 (-1.12%) | 15,740,000 |
4 Aug 2015 | HKD | 0.175 | 0.181 | 0.172 | 0.179 | 2.864 | -0.001 (-0.56%) | 3,545,000 |
3 Aug 2015 | HKD | 0.18 | 0.18 | 0.174 | 0.18 | 2.88 | -0.001 (-0.55%) | 7,760,000 |
31 Jul 2015 | HKD | 0.175 | 0.181 | 0.174 | 0.181 | 2.896 | +0.003 (+1.69%) | 1,390,000 |
30 Jul 2015 | HKD | 0.174 | 0.189 | 0.171 | 0.178 | 2.848 | +0.003 (+1.71%) | 17,580,000 |
29 Jul 2015 | HKD | 0.173 | 0.176 | 0.168 | 0.175 | 2.8 | +0.004 (+2.34%) | 9,720,000 |
28 Jul 2015 | HKD | 0.165 | 0.174 | 0.159 | 0.171 | 2.736 | +0.003 (+1.79%) | 10,660,000 |
27 Jul 2015 | HKD | 0.186 | 0.186 | 0.158 | 0.168 | 2.688 | -0.022 (-11.58%) | 49,100,060 |
24 Jul 2015 | HKD | 0.188 | 0.191 | 0.185 | 0.19 | 3.04 | 0.0 (0.0%) | 7,540,000 |
23 Jul 2015 | HKD | 0.19 | 0.19 | 0.184 | 0.19 | 3.04 | 0.0 (0.0%) | 32,880,000 |
22 Jul 2015 | HKD | 0.187 | 0.19 | 0.185 | 0.19 | 3.04 | -0.002 (-1.04%) | 5,400,000 |
21 Jul 2015 | HKD | 0.195 | 0.198 | 0.188 | 0.192 | 3.072 | -0.003 (-1.54%) | 26,660,000 |
20 Jul 2015 | HKD | 0.186 | 0.195 | 0.186 | 0.195 | 3.12 | +0.002 (+1.04%) | 12,542,000 |
17 Jul 2015 | HKD | 0.195 | 0.2 | 0.186 | 0.193 | 3.088 | -0.002 (-1.03%) | 14,720,000 |