Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2016 | HKD | 0.29 | 0.31 | 0.265 | 0.28 | 0.28 | -0.02 (-6.67%) | 676,398,000 |
5 Aug 2016 | HKD | 0.31 | 0.345 | 0.26 | 0.3 | 0.3 | +0.01 (+3.45%) | 1,371,960,000 |
4 Aug 2016 | HKD | 0.3 | 0.4 | 0.26 | 0.29 | 0.29 | +0.005 (+1.75%) | 3,294,190,200 |
3 Aug 2016 | HKD | 0.151 | 0.295 | 0.148 | 0.285 | 0.285 | +0.138 (+93.88%) | 5,087,003,200 |
2 Aug 2016 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 0.147 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.12 | 0.171 | 0.12 | 0.147 | 0.147 | +0.012 (+8.89%) | 2,041,700,000 |
29 Jul 2016 | HKD | 0.305 | 0.31 | 0.12 | 0.135 | 0.135 | -0.175 (-56.45%) | 3,738,211,204 |
28 Jul 2016 | HKD | 2.32 | 2.33 | 0.2 | 0.31 | 0.31 | -1.96 (-86.34%) | 646,253,200 |
27 Jul 2016 | HKD | 2.16 | 2.27 | 2.04 | 2.27 | 2.27 | +0.09 (+4.13%) | 33,433,000 |
26 Jul 2016 | HKD | 2.23 | 2.23 | 2.15 | 2.18 | 2.18 | -0.06 (-2.68%) | 17,925,000 |
25 Jul 2016 | HKD | 2.26 | 2.26 | 2.21 | 2.24 | 2.24 | -0.03 (-1.32%) | 7,466,000 |
22 Jul 2016 | HKD | 2.3 | 2.3 | 2.23 | 2.27 | 2.27 | -0.03 (-1.30%) | 5,948,000 |
21 Jul 2016 | HKD | 2.32 | 2.33 | 2.28 | 2.3 | 2.3 | -0.02 (-0.86%) | 7,268,000 |
20 Jul 2016 | HKD | 2.33 | 2.33 | 2.28 | 2.32 | 2.32 | -0.02 (-0.85%) | 4,544,000 |
19 Jul 2016 | HKD | 2.35 | 2.35 | 2.29 | 2.34 | 2.34 | 0.0 (0.0%) | 9,740,000 |
18 Jul 2016 | HKD | 2.36 | 2.39 | 2.29 | 2.34 | 2.34 | -0.02 (-0.85%) | 5,990,000 |
15 Jul 2016 | HKD | 2.37 | 2.37 | 2.31 | 2.36 | 2.36 | -0.02 (-0.84%) | 40,142,000 |
14 Jul 2016 | HKD | 2.42 | 2.45 | 2.34 | 2.38 | 2.38 | -0.02 (-0.83%) | 6,554,000 |
13 Jul 2016 | HKD | 2.39 | 2.4 | 2.35 | 2.4 | 2.4 | +0.01 (+0.42%) | 5,952,000 |
12 Jul 2016 | HKD | 2.4 | 2.42 | 2.36 | 2.39 | 2.39 | -0.01 (-0.42%) | 5,211,000 |
11 Jul 2016 | HKD | 2.4 | 2.43 | 2.37 | 2.4 | 2.4 | +0.02 (+0.84%) | 5,542,000 |
8 Jul 2016 | HKD | 2.42 | 2.42 | 2.34 | 2.38 | 2.38 | -0.02 (-0.83%) | 5,498,000 |
7 Jul 2016 | HKD | 2.4 | 2.43 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 5,726,000 |
6 Jul 2016 | HKD | 2.45 | 2.45 | 2.38 | 2.4 | 2.4 | -0.04 (-1.64%) | 3,232,000 |
5 Jul 2016 | HKD | 2.47 | 2.48 | 2.4 | 2.44 | 2.44 | -0.03 (-1.21%) | 7,538,000 |
4 Jul 2016 | HKD | 2.5 | 2.5 | 2.45 | 2.47 | 2.47 | -0.04 (-1.59%) | 5,116,000 |
1 Jul 2016 | HKD | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 2.52 | 2.53 | 2.49 | 2.51 | 2.51 | -0.01 (-0.40%) | 15,700,000 |
29 Jun 2016 | HKD | 2.5 | 2.52 | 2.49 | 2.52 | 2.52 | 0.0 (0.0%) | 8,812,000 |
28 Jun 2016 | HKD | 2.54 | 2.54 | 2.49 | 2.52 | 2.52 | -0.01 (-0.40%) | 19,064,000 |