Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2016 | HKD | 0.159 | 0.16 | 0.138 | 0.14 | 1.12 | -0.002 (-1.41%) | 450,000 |
18 Aug 2016 | HKD | 0.142 | 0.142 | 0.142 | 0.142 | 1.136 | -0.004 (-2.74%) | 10,000 |
17 Aug 2016 | HKD | 0.134 | 0.163 | 0.134 | 0.146 | 1.168 | +0.01 (+7.35%) | 1,070,000 |
16 Aug 2016 | HKD | 0.138 | 0.138 | 0.136 | 0.136 | 1.088 | -0.009 (-6.21%) | 45,000 |
15 Aug 2016 | HKD | 0.14 | 0.165 | 0.131 | 0.145 | 1.16 | +0.016 (+12.40%) | 346,250 |
12 Aug 2016 | HKD | 0.135 | 0.135 | 0.129 | 0.129 | 1.032 | -0.007 (-5.15%) | 32,250 |
11 Aug 2016 | HKD | 0.14 | 0.144 | 0.135 | 0.136 | 1.088 | -0.005 (-3.55%) | 160,000 |
10 Aug 2016 | HKD | 0.145 | 0.146 | 0.132 | 0.141 | 1.128 | -0.01 (-6.62%) | 670,000 |
9 Aug 2016 | HKD | 0.144 | 0.17 | 0.144 | 0.151 | 1.208 | +0.014 (+10.22%) | 620,000 |
8 Aug 2016 | HKD | 0.138 | 0.146 | 0.137 | 0.137 | 1.096 | +0.001 (+0.74%) | 60,000 |
5 Aug 2016 | HKD | 0.136 | 0.136 | 0.136 | 0.136 | 1.088 | -0.002 (-1.45%) | 10,000 |
4 Aug 2016 | HKD | 0.138 | 0.15 | 0.138 | 0.138 | 1.104 | 0.0 (0.0%) | 35,000 |
3 Aug 2016 | HKD | 0.134 | 0.14 | 0.126 | 0.138 | 1.104 | 0.0 (0.0%) | 140,000 |
2 Aug 2016 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 1.104 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.14 | 0.14 | 0.138 | 0.138 | 1.104 | +0.01 (+7.81%) | 5,000 |
29 Jul 2016 | HKD | 0.123 | 0.136 | 0.123 | 0.128 | 1.024 | -0.001 (-0.78%) | 355,000 |
28 Jul 2016 | HKD | 0.126 | 0.129 | 0.121 | 0.129 | 1.032 | -0.002 (-1.53%) | 75,625 |
27 Jul 2016 | HKD | 0.126 | 0.132 | 0.124 | 0.131 | 1.048 | +0.001 (+0.77%) | 205,000 |
26 Jul 2016 | HKD | 0.133 | 0.133 | 0.13 | 0.13 | 1.04 | -0.01 (-7.14%) | 25,000 |
25 Jul 2016 | HKD | 0.135 | 0.14 | 0.127 | 0.14 | 1.12 | +0.001 (+0.72%) | 60,000 |
22 Jul 2016 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 1.112 | -0.003 (-2.11%) | 15,000 |
21 Jul 2016 | HKD | 0.152 | 0.16 | 0.142 | 0.142 | 1.136 | -0.006 (-4.05%) | 286,375 |
20 Jul 2016 | HKD | 0.145 | 0.148 | 0.145 | 0.148 | 1.184 | -0.001 (-0.67%) | 50,000 |
19 Jul 2016 | HKD | 0.154 | 0.154 | 0.149 | 0.149 | 1.192 | -0.001 (-0.67%) | 55,000 |
18 Jul 2016 | HKD | 0.149 | 0.15 | 0.149 | 0.15 | 1.2 | 0.0 (0.0%) | 20,000 |
15 Jul 2016 | HKD | 0.149 | 0.15 | 0.145 | 0.15 | 1.2 | 0.0 (0.0%) | 176,250 |
14 Jul 2016 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 1.2 | 0.0 (0.0%) | 15,000 |
13 Jul 2016 | HKD | 0.15 | 0.15 | 0.145 | 0.15 | 1.2 | -0.001 (-0.66%) | 55,000 |
12 Jul 2016 | HKD | 0.146 | 0.152 | 0.146 | 0.151 | 1.208 | -0.008 (-5.03%) | 60,000 |
11 Jul 2016 | HKD | 0.178 | 0.18 | 0.159 | 0.159 | 1.272 | -0.032 (-16.75%) | 645,000 |