Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2016 | HKD | 0.179 | 0.194 | 0.179 | 0.183 | 0.183 | +0.007 (+3.98%) | 247,747,600 |
16 Sep 2016 | HKD | 0.176 | 0.176 | 0.176 | 0.176 | 0.176 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.17 | 0.183 | 0.168 | 0.176 | 0.176 | +0.004 (+2.33%) | 123,096,396 |
14 Sep 2016 | HKD | 0.18 | 0.181 | 0.151 | 0.172 | 0.172 | -0.026 (-13.13%) | 423,342,700 |
13 Sep 2016 | HKD | 0.215 | 0.218 | 0.197 | 0.198 | 0.198 | -0.015 (-7.04%) | 68,252,000 |
12 Sep 2016 | HKD | 0.218 | 0.221 | 0.212 | 0.213 | 0.213 | -0.007 (-3.18%) | 120,234,000 |
9 Sep 2016 | HKD | 0.221 | 0.226 | 0.218 | 0.22 | 0.22 | +0.001 (+0.46%) | 134,264,000 |
8 Sep 2016 | HKD | 0.221 | 0.223 | 0.217 | 0.219 | 0.219 | -0.002 (-0.90%) | 114,374,000 |
7 Sep 2016 | HKD | 0.219 | 0.232 | 0.218 | 0.221 | 0.221 | +0.001 (+0.45%) | 236,990,000 |
6 Sep 2016 | HKD | 0.22 | 0.223 | 0.218 | 0.22 | 0.22 | +0.001 (+0.46%) | 75,234,000 |
5 Sep 2016 | HKD | 0.219 | 0.227 | 0.217 | 0.219 | 0.219 | +0.002 (+0.92%) | 163,505,200 |
2 Sep 2016 | HKD | 0.223 | 0.223 | 0.216 | 0.217 | 0.217 | -0.002 (-0.91%) | 197,944,000 |
1 Sep 2016 | HKD | 0.216 | 0.236 | 0.214 | 0.219 | 0.219 | -0.007 (-3.10%) | 548,918,000 |
31 Aug 2016 | HKD | 0.247 | 0.248 | 0.226 | 0.226 | 0.226 | -0.019 (-7.76%) | 174,734,000 |
30 Aug 2016 | HKD | 0.244 | 0.255 | 0.242 | 0.245 | 0.245 | +0.005 (+2.08%) | 349,042,000 |
29 Aug 2016 | HKD | 0.236 | 0.249 | 0.236 | 0.24 | 0.24 | +0.003 (+1.27%) | 245,418,000 |
26 Aug 2016 | HKD | 0.235 | 0.25 | 0.234 | 0.237 | 0.237 | +0.002 (+0.85%) | 226,928,000 |
25 Aug 2016 | HKD | 0.24 | 0.241 | 0.233 | 0.235 | 0.235 | -0.007 (-2.89%) | 94,852,000 |
24 Aug 2016 | HKD | 0.249 | 0.249 | 0.241 | 0.242 | 0.242 | -0.004 (-1.63%) | 71,008,000 |
23 Aug 2016 | HKD | 0.248 | 0.255 | 0.24 | 0.246 | 0.246 | -0.002 (-0.81%) | 226,448,400 |
22 Aug 2016 | HKD | 0.246 | 0.26 | 0.244 | 0.248 | 0.248 | -0.002 (-0.80%) | 162,242,000 |
19 Aug 2016 | HKD | 0.25 | 0.265 | 0.245 | 0.25 | 0.25 | +0.002 (+0.81%) | 189,960,000 |
18 Aug 2016 | HKD | 0.255 | 0.26 | 0.24 | 0.248 | 0.248 | -0.002 (-0.80%) | 197,710,000 |
17 Aug 2016 | HKD | 0.265 | 0.28 | 0.243 | 0.25 | 0.25 | -0.01 (-3.85%) | 720,202,800 |
16 Aug 2016 | HKD | 0.226 | 0.26 | 0.207 | 0.26 | 0.26 | +0.037 (+16.59%) | 904,510,000 |
15 Aug 2016 | HKD | 0.235 | 0.24 | 0.222 | 0.223 | 0.223 | -0.011 (-4.70%) | 203,651,000 |
12 Aug 2016 | HKD | 0.242 | 0.249 | 0.233 | 0.234 | 0.234 | -0.007 (-2.90%) | 270,590,400 |
11 Aug 2016 | HKD | 0.237 | 0.255 | 0.213 | 0.241 | 0.241 | +0.004 (+1.69%) | 625,822,000 |
10 Aug 2016 | HKD | 0.285 | 0.29 | 0.233 | 0.237 | 0.237 | -0.043 (-15.36%) | 710,728,400 |
9 Aug 2016 | HKD | 0.28 | 0.3 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 466,632,300 |