Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2016 | HKD | 0.19 | 0.192 | 0.18 | 0.192 | 1.92 | +0.002 (+1.05%) | 742,000 |
26 Aug 2016 | HKD | 0.185 | 0.19 | 0.183 | 0.19 | 1.9 | +0.005 (+2.70%) | 450,410 |
25 Aug 2016 | HKD | 0.188 | 0.188 | 0.179 | 0.185 | 1.85 | +0.006 (+3.35%) | 250,000 |
24 Aug 2016 | HKD | 0.188 | 0.19 | 0.176 | 0.179 | 1.79 | +0.002 (+1.13%) | 374,000 |
23 Aug 2016 | HKD | 0.163 | 0.177 | 0.162 | 0.177 | 1.77 | +0.008 (+4.73%) | 262,000 |
22 Aug 2016 | HKD | 0.174 | 0.174 | 0.169 | 0.169 | 1.69 | -0.002 (-1.17%) | 91,100 |
19 Aug 2016 | HKD | 0.173 | 0.173 | 0.167 | 0.171 | 1.71 | +0.004 (+2.40%) | 334,000 |
18 Aug 2016 | HKD | 0.13 | 0.168 | 0.13 | 0.167 | 1.67 | +0.027 (+19.29%) | 1,242,000 |
17 Aug 2016 | HKD | 0.149 | 0.149 | 0.137 | 0.14 | 1.4 | +0.001 (+0.72%) | 462,050 |
16 Aug 2016 | HKD | 0.149 | 0.149 | 0.135 | 0.139 | 1.39 | -0.006 (-4.14%) | 290,000 |
15 Aug 2016 | HKD | 0.158 | 0.158 | 0.137 | 0.145 | 1.45 | -0.015 (-9.38%) | 390,000 |
12 Aug 2016 | HKD | 0.16 | 0.162 | 0.159 | 0.16 | 1.6 | -0.001 (-0.62%) | 304,000 |
11 Aug 2016 | HKD | 0.172 | 0.173 | 0.159 | 0.161 | 1.61 | -0.007 (-4.17%) | 280,000 |
10 Aug 2016 | HKD | 0.172 | 0.172 | 0.158 | 0.168 | 1.68 | -0.001 (-0.59%) | 496,005 |
9 Aug 2016 | HKD | 0.17 | 0.17 | 0.169 | 0.169 | 1.69 | -0.001 (-0.59%) | 80,000 |
8 Aug 2016 | HKD | 0.17 | 0.173 | 0.168 | 0.17 | 1.7 | +0.001 (+0.59%) | 124,000 |
5 Aug 2016 | HKD | 0.187 | 0.187 | 0.169 | 0.169 | 1.69 | -0.001 (-0.59%) | 746,000 |
4 Aug 2016 | HKD | 0.176 | 0.176 | 0.17 | 0.17 | 1.7 | -0.001 (-0.58%) | 237,399 |
3 Aug 2016 | HKD | 0.167 | 0.176 | 0.163 | 0.171 | 1.71 | -0.001 (-0.58%) | 293,399 |
2 Aug 2016 | HKD | 0.172 | 0.172 | 0.172 | 0.172 | 1.72 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.167 | 0.175 | 0.167 | 0.172 | 1.72 | +0.001 (+0.58%) | 14,150 |
29 Jul 2016 | HKD | 0.168 | 0.177 | 0.167 | 0.171 | 1.71 | -0.001 (-0.58%) | 1,418,000 |
28 Jul 2016 | HKD | 0.17 | 0.174 | 0.168 | 0.172 | 1.72 | -0.001 (-0.58%) | 120,000 |
27 Jul 2016 | HKD | 0.173 | 0.173 | 0.173 | 0.173 | 1.73 | -0.004 (-2.26%) | 64,000 |
26 Jul 2016 | HKD | 0.179 | 0.179 | 0.172 | 0.177 | 1.77 | -0.001 (-0.56%) | 66,000 |
25 Jul 2016 | HKD | 0.177 | 0.182 | 0.17 | 0.178 | 1.78 | -0.001 (-0.56%) | 276,000 |
22 Jul 2016 | HKD | 0.168 | 0.18 | 0.161 | 0.179 | 1.79 | +0.008 (+4.68%) | 418,000 |
21 Jul 2016 | HKD | 0.182 | 0.182 | 0.171 | 0.171 | 1.71 | -0.013 (-7.07%) | 352,000 |
20 Jul 2016 | HKD | 0.179 | 0.185 | 0.178 | 0.184 | 1.84 | +0.005 (+2.79%) | 266,000 |
19 Jul 2016 | HKD | 0.175 | 0.182 | 0.173 | 0.179 | 1.79 | +0.003 (+1.70%) | 372,000 |