Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | HKD | 0.26 | 0.315 | 0.26 | 0.29 | 5.8 | +0.035 (+13.73%) | 4,373,468 |
24 Aug 2016 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 5.1 | 0.0 (0.0%) | 110,147 |
23 Aug 2016 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 5.1 | +0.005 (+2%) | 176,099 |
22 Aug 2016 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 5 | 0.0 (0.0%) | 103,968 |
19 Aug 2016 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 5 | -0.005 (-1.96%) | 228,119 |
18 Aug 2016 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 5.1 | +0.005 (+2%) | 201,005 |
17 Aug 2016 | HKD | 0.25 | 0.26 | 0.25 | 0.25 | 5 | -0.005 (-1.96%) | 424,422 |
16 Aug 2016 | HKD | 0.26 | 0.265 | 0.255 | 0.255 | 5.1 | -0.005 (-1.92%) | 171,119 |
15 Aug 2016 | HKD | 0.26 | 0.275 | 0.255 | 0.26 | 5.2 | -0.005 (-1.89%) | 310,955 |
12 Aug 2016 | HKD | 0.249 | 0.27 | 0.248 | 0.265 | 5.3 | +0.016 (+6.43%) | 493,372 |
11 Aug 2016 | HKD | 0.25 | 0.25 | 0.247 | 0.249 | 4.98 | -0.001 (-0.40%) | 47,610 |
10 Aug 2016 | HKD | 0.25 | 0.255 | 0.245 | 0.25 | 5 | -0.005 (-1.96%) | 276,131 |
9 Aug 2016 | HKD | 0.25 | 0.255 | 0.247 | 0.255 | 5.1 | +0.005 (+2%) | 189,850 |
8 Aug 2016 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 5 | -0.005 (-1.96%) | 133,104 |
5 Aug 2016 | HKD | 0.26 | 0.26 | 0.249 | 0.255 | 5.1 | -0.005 (-1.92%) | 438,700 |
4 Aug 2016 | HKD | 0.241 | 0.27 | 0.24 | 0.26 | 5.2 | +0.019 (+7.88%) | 865,769 |
3 Aug 2016 | HKD | 0.249 | 0.25 | 0.24 | 0.241 | 4.82 | -0.008 (-3.21%) | 329,724 |
2 Aug 2016 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 4.98 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.248 | 0.255 | 0.248 | 0.249 | 4.98 | +0.001 (+0.40%) | 140,050 |
29 Jul 2016 | HKD | 0.255 | 0.26 | 0.246 | 0.248 | 4.96 | -0.012 (-4.62%) | 701,856 |
28 Jul 2016 | HKD | 0.265 | 0.285 | 0.255 | 0.26 | 5.2 | -0.01 (-3.70%) | 760,471 |
27 Jul 2016 | HKD | 0.285 | 0.285 | 0.27 | 0.27 | 5.4 | -0.015 (-5.26%) | 472,023 |
26 Jul 2016 | HKD | 0.26 | 0.3 | 0.255 | 0.285 | 5.7 | +0.025 (+9.62%) | 2,075,381 |
25 Jul 2016 | HKD | 0.285 | 0.295 | 0.26 | 0.26 | 5.2 | -0.025 (-8.77%) | 1,374,889 |
22 Jul 2016 | HKD | 0.24 | 0.325 | 0.23 | 0.285 | 5.7 | +0.08 (+39.02%) | 6,089,290 |
21 Jul 2016 | HKD | 0.208 | 0.213 | 0.205 | 0.205 | 4.1 | -0.003 (-1.44%) | 211,177 |
20 Jul 2016 | HKD | 0.219 | 0.22 | 0.203 | 0.208 | 4.16 | -0.004 (-1.89%) | 71,942 |
19 Jul 2016 | HKD | 0.21 | 0.212 | 0.207 | 0.212 | 4.24 | -0.002 (-0.93%) | 70,929 |
18 Jul 2016 | HKD | 0.22 | 0.221 | 0.213 | 0.214 | 4.28 | -0.011 (-4.89%) | 96,750 |
15 Jul 2016 | HKD | 0.209 | 0.229 | 0.209 | 0.225 | 4.5 | +0.012 (+5.63%) | 389,307 |