Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | HKD | 0.32 | 0.32 | 0.305 | 0.32 | 0.32 | -0.005 (-1.54%) | 8,544,000 |
24 Aug 2016 | HKD | 0.325 | 0.33 | 0.315 | 0.325 | 0.325 | -0.005 (-1.52%) | 4,488,329 |
23 Aug 2016 | HKD | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 3,392,000 |
22 Aug 2016 | HKD | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 16,420,000 |
19 Aug 2016 | HKD | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 4,676,000 |
18 Aug 2016 | HKD | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 9,904,000 |
17 Aug 2016 | HKD | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 3,810,000 |
16 Aug 2016 | HKD | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 4,338,000 |
15 Aug 2016 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 3,698,000 |
12 Aug 2016 | HKD | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 3,734,000 |
11 Aug 2016 | HKD | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 2,300,000 |
10 Aug 2016 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 5,628,000 |
9 Aug 2016 | HKD | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 432,000 |
8 Aug 2016 | HKD | 0.31 | 0.32 | 0.305 | 0.32 | 0.32 | +0.01 (+3.23%) | 6,896,000 |
5 Aug 2016 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 5,357,333 |
4 Aug 2016 | HKD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 4,026,000 |
3 Aug 2016 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 7,464,000 |
2 Aug 2016 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.3 | 0.305 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 3,480,378 |
29 Jul 2016 | HKD | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 8,654,000 |
28 Jul 2016 | HKD | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 3,826,000 |
27 Jul 2016 | HKD | 0.305 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 10,665,189 |
26 Jul 2016 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 5,878,000 |
25 Jul 2016 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 5,155,000 |
22 Jul 2016 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 2,962,000 |
21 Jul 2016 | HKD | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 5,166,000 |
20 Jul 2016 | HKD | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 2,652,000 |
19 Jul 2016 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,972,000 |
18 Jul 2016 | HKD | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 4,118,000 |
15 Jul 2016 | HKD | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 6,262,000 |