Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2016 | HKD | 0.5 | 0.57 | 0.44 | 0.53 | 0.53 | +0.03 (+6%) | 7,240,000 |
11 Aug 2016 | HKD | 0.41 | 0.52 | 0.41 | 0.5 | 0.5 | +0.08 (+19.05%) | 9,465,000 |
10 Aug 2016 | HKD | 0.385 | 0.44 | 0.385 | 0.42 | 0.42 | +0.045 (+12%) | 3,385,000 |
9 Aug 2016 | HKD | 0.375 | 0.4 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 1,550,000 |
8 Aug 2016 | HKD | 0.41 | 0.415 | 0.365 | 0.39 | 0.39 | -0.02 (-4.88%) | 7,870,000 |
5 Aug 2016 | HKD | 0.475 | 0.475 | 0.405 | 0.41 | 0.41 | -0.05 (-10.87%) | 6,410,000 |
4 Aug 2016 | HKD | 0.43 | 0.465 | 0.385 | 0.46 | 0.46 | +0.025 (+5.75%) | 3,940,000 |
3 Aug 2016 | HKD | 0.465 | 0.465 | 0.43 | 0.435 | 0.435 | -0.02 (-4.40%) | 2,230,000 |
2 Aug 2016 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.41 | 0.49 | 0.41 | 0.455 | 0.455 | +0.06 (+15.19%) | 5,720,000 |
29 Jul 2016 | HKD | 0.56 | 0.56 | 0.39 | 0.395 | 0.395 | -0.165 (-29.46%) | 11,125,000 |
28 Jul 2016 | HKD | 0.59 | 0.67 | 0.54 | 0.56 | 0.56 | -0.03 (-5.08%) | 28,940,000 |
27 Jul 2016 | HKD | 0.59 | 0.61 | 0.57 | 0.59 | 0.59 | -0.02 (-3.28%) | 8,350,000 |
26 Jul 2016 | HKD | 0.66 | 0.68 | 0.59 | 0.61 | 0.61 | -0.03 (-4.69%) | 15,475,000 |
25 Jul 2016 | HKD | 0.67 | 0.71 | 0.63 | 0.64 | 0.64 | -0.03 (-4.48%) | 12,230,000 |
22 Jul 2016 | HKD | 0.76 | 0.78 | 0.65 | 0.67 | 0.67 | -0.09 (-11.84%) | 15,685,000 |
21 Jul 2016 | HKD | 0.94 | 1.02 | 0.74 | 0.76 | 0.76 | -0.18 (-19.15%) | 37,515,000 |
20 Jul 2016 | HKD | 1.3 | 1.49 | 0.92 | 0.94 | 0.94 | -0.33 (-25.98%) | 40,420,000 |
19 Jul 2016 | HKD | 0.82 | 1.33 | 0.78 | 1.27 | 1.27 | +0.5 (+64.94%) | 22,210,000 |
18 Jul 2016 | HKD | 0.6 | 0.79 | 0.6 | 0.77 | 0.77 | +0.15 (+24.19%) | 2,465,000 |
15 Jul 2016 | HKD | 0.65 | 0.66 | 0.59 | 0.62 | 0.62 | -0.03 (-4.62%) | 1,545,000 |
14 Jul 2016 | HKD | 0.61 | 0.69 | 0.52 | 0.65 | 0.65 | +0.04 (+6.56%) | 2,080,000 |
13 Jul 2016 | HKD | 0.7 | 0.7 | 0.59 | 0.61 | 0.61 | -0.04 (-6.15%) | 1,560,000 |
12 Jul 2016 | HKD | 0.81 | 0.87 | 0.64 | 0.65 | 0.65 | -0.14 (-17.72%) | 8,100,000 |
11 Jul 2016 | HKD | 0.9 | 1.22 | 0.73 | 0.79 | 0.79 | -0.09 (-10.23%) | 14,675,000 |
8 Jul 2016 | HKD | 0.93 | 0.96 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 14,250,000 |