Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2016 | HKD | 0.211 | 0.224 | 0.211 | 0.22 | 0.22 | -0.001 (-0.45%) | 9,042,000 |
16 Aug 2016 | HKD | 0.205 | 0.222 | 0.205 | 0.221 | 0.221 | +0.017 (+8.33%) | 9,920,000 |
15 Aug 2016 | HKD | 0.206 | 0.208 | 0.203 | 0.204 | 0.204 | -0.006 (-2.86%) | 11,012,000 |
12 Aug 2016 | HKD | 0.209 | 0.211 | 0.208 | 0.21 | 0.21 | 0.0 (0.0%) | 3,052,000 |
11 Aug 2016 | HKD | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 1,384,000 |
10 Aug 2016 | HKD | 0.219 | 0.224 | 0.21 | 0.21 | 0.21 | -0.009 (-4.11%) | 8,923,004 |
9 Aug 2016 | HKD | 0.219 | 0.22 | 0.217 | 0.219 | 0.219 | +0.002 (+0.92%) | 1,298,000 |
8 Aug 2016 | HKD | 0.216 | 0.222 | 0.216 | 0.217 | 0.217 | +0.001 (+0.46%) | 552,000 |
5 Aug 2016 | HKD | 0.216 | 0.217 | 0.214 | 0.216 | 0.216 | +0.003 (+1.41%) | 1,864,000 |
4 Aug 2016 | HKD | 0.213 | 0.214 | 0.209 | 0.213 | 0.213 | +0.003 (+1.43%) | 3,462,000 |
3 Aug 2016 | HKD | 0.213 | 0.217 | 0.209 | 0.21 | 0.21 | -0.003 (-1.41%) | 9,494,000 |
2 Aug 2016 | HKD | 0.213 | 0.213 | 0.213 | 0.213 | 0.213 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.212 | 0.215 | 0.209 | 0.213 | 0.213 | -0.007 (-3.18%) | 4,180,000 |
29 Jul 2016 | HKD | 0.224 | 0.228 | 0.21 | 0.22 | 0.22 | -0.004 (-1.79%) | 28,184,000 |
28 Jul 2016 | HKD | 0.229 | 0.235 | 0.21 | 0.224 | 0.224 | -0.006 (-2.61%) | 8,252,000 |
27 Jul 2016 | HKD | 0.23 | 0.236 | 0.23 | 0.23 | 0.23 | -0.001 (-0.43%) | 1,782,000 |
26 Jul 2016 | HKD | 0.23 | 0.235 | 0.23 | 0.231 | 0.231 | -0.001 (-0.43%) | 1,892,000 |
25 Jul 2016 | HKD | 0.237 | 0.237 | 0.23 | 0.232 | 0.232 | -0.002 (-0.85%) | 1,848,000 |
22 Jul 2016 | HKD | 0.234 | 0.236 | 0.234 | 0.234 | 0.234 | -0.002 (-0.85%) | 4,342,000 |
21 Jul 2016 | HKD | 0.237 | 0.237 | 0.235 | 0.236 | 0.236 | -0.003 (-1.26%) | 1,192,000 |
20 Jul 2016 | HKD | 0.237 | 0.239 | 0.234 | 0.239 | 0.239 | +0.004 (+1.70%) | 25,738,000 |
19 Jul 2016 | HKD | 0.239 | 0.239 | 0.235 | 0.235 | 0.235 | -0.001 (-0.42%) | 546,000 |
18 Jul 2016 | HKD | 0.239 | 0.24 | 0.231 | 0.236 | 0.236 | -0.003 (-1.26%) | 3,268,000 |
15 Jul 2016 | HKD | 0.243 | 0.243 | 0.23 | 0.239 | 0.239 | -0.001 (-0.42%) | 5,428,000 |
14 Jul 2016 | HKD | 0.236 | 0.24 | 0.23 | 0.24 | 0.24 | +0.002 (+0.84%) | 5,400,000 |
13 Jul 2016 | HKD | 0.24 | 0.244 | 0.238 | 0.238 | 0.238 | -0.002 (-0.83%) | 1,112,000 |
12 Jul 2016 | HKD | 0.243 | 0.243 | 0.229 | 0.24 | 0.24 | 0.0 (0.0%) | 14,098,000 |
11 Jul 2016 | HKD | 0.25 | 0.25 | 0.239 | 0.24 | 0.24 | -0.009 (-3.61%) | 7,396,000 |
8 Jul 2016 | HKD | 0.25 | 0.255 | 0.244 | 0.249 | 0.249 | -0.006 (-2.35%) | 24,550,000 |
7 Jul 2016 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,978,000 |