Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2016 | HKD | 0.415 | 0.48 | 0.415 | 0.45 | 0.45 | +0.045 (+11.11%) | 29,928,000 |
25 Jul 2016 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
22 Jul 2016 | HKD | 0.42 | 0.42 | 0.39 | 0.405 | 0.405 | -0.005 (-1.22%) | 5,792,000 |
21 Jul 2016 | HKD | 0.405 | 0.425 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 5,460,000 |
20 Jul 2016 | HKD | 0.425 | 0.43 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 5,000,000 |
19 Jul 2016 | HKD | 0.435 | 0.435 | 0.415 | 0.425 | 0.425 | -0.01 (-2.30%) | 6,002,000 |
18 Jul 2016 | HKD | 0.445 | 0.45 | 0.425 | 0.435 | 0.435 | -0.01 (-2.25%) | 5,502,000 |
15 Jul 2016 | HKD | 0.44 | 0.445 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 4,432,000 |
14 Jul 2016 | HKD | 0.435 | 0.445 | 0.405 | 0.435 | 0.435 | -0.005 (-1.14%) | 18,250,000 |
13 Jul 2016 | HKD | 0.445 | 0.445 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 5,158,000 |
12 Jul 2016 | HKD | 0.445 | 0.465 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 6,314,000 |
11 Jul 2016 | HKD | 0.45 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 9,190,000 |
8 Jul 2016 | HKD | 0.455 | 0.465 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 17,470,000 |
7 Jul 2016 | HKD | 0.455 | 0.46 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 11,392,000 |
6 Jul 2016 | HKD | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 3,590,000 |
5 Jul 2016 | HKD | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 3,496,000 |
4 Jul 2016 | HKD | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 11,098,000 |
1 Jul 2016 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.465 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 6,654,000 |
29 Jun 2016 | HKD | 0.465 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 12,052,900 |
28 Jun 2016 | HKD | 0.475 | 0.475 | 0.45 | 0.465 | 0.465 | -0.015 (-3.12%) | 16,802,000 |
27 Jun 2016 | HKD | 0.5 | 0.51 | 0.455 | 0.48 | 0.48 | -0.02 (-4%) | 15,990,000 |
24 Jun 2016 | HKD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 8,900,000 |
23 Jun 2016 | HKD | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 14,990,000 |
22 Jun 2016 | HKD | 0.53 | 0.54 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 10,780,000 |
21 Jun 2016 | HKD | 0.49 | 0.55 | 0.485 | 0.54 | 0.54 | +0.06 (+12.50%) | 30,520,000 |
20 Jun 2016 | HKD | 0.5 | 0.5 | 0.465 | 0.48 | 0.48 | -0.02 (-4%) | 22,018,000 |
17 Jun 2016 | HKD | 0.57 | 0.59 | 0.5 | 0.5 | 0.5 | -0.08 (-13.79%) | 17,704,000 |
16 Jun 2016 | HKD | 0.57 | 0.58 | 0.53 | 0.58 | 0.58 | +0.01 (+1.75%) | 47,602,000 |
15 Jun 2016 | HKD | 0.56 | 0.57 | 0.53 | 0.57 | 0.57 | 0.0 (0.0%) | 12,266,000 |