Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2016 | HKD | 0.18 | 0.182 | 0.18 | 0.18 | 0.18 | +0.001 (+0.56%) | 2,160,000 |
16 Sep 2016 | HKD | 0.179 | 0.179 | 0.179 | 0.179 | 0.179 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.17 | 0.178 | 0.17 | 0.179 | 0.179 | -0.001 (-0.56%) | 50,000 |
14 Sep 2016 | HKD | 0.182 | 0.182 | 0.18 | 0.18 | 0.18 | -0.001 (-0.55%) | 2,080,000 |
13 Sep 2016 | HKD | 0.178 | 0.182 | 0.178 | 0.181 | 0.181 | +0.004 (+2.26%) | 1,060,000 |
12 Sep 2016 | HKD | 0.185 | 0.188 | 0.175 | 0.177 | 0.177 | -0.006 (-3.28%) | 14,930,000 |
9 Sep 2016 | HKD | 0.183 | 0.185 | 0.182 | 0.183 | 0.183 | +0.003 (+1.67%) | 8,800,000 |
8 Sep 2016 | HKD | 0.178 | 0.184 | 0.176 | 0.18 | 0.18 | +0.002 (+1.12%) | 10,090,000 |
7 Sep 2016 | HKD | 0.175 | 0.185 | 0.175 | 0.178 | 0.178 | +0.001 (+0.56%) | 13,190,000 |
6 Sep 2016 | HKD | 0.178 | 0.178 | 0.173 | 0.177 | 0.177 | +0.007 (+4.12%) | 5,750,000 |
5 Sep 2016 | HKD | 0.162 | 0.174 | 0.159 | 0.17 | 0.17 | +0.013 (+8.28%) | 12,350,000 |
2 Sep 2016 | HKD | 0.16 | 0.165 | 0.156 | 0.157 | 0.157 | +0.001 (+0.64%) | 2,780,000 |
1 Sep 2016 | HKD | 0.15 | 0.168 | 0.15 | 0.156 | 0.156 | +0.012 (+8.33%) | 7,670,000 |
31 Aug 2016 | HKD | 0.145 | 0.168 | 0.14 | 0.144 | 0.144 | +0.007 (+5.11%) | 10,350,000 |
30 Aug 2016 | HKD | 0.151 | 0.151 | 0.13 | 0.137 | 0.137 | -0.014 (-9.27%) | 8,310,000 |
29 Aug 2016 | HKD | 0.152 | 0.152 | 0.151 | 0.151 | 0.151 | -0.002 (-1.31%) | 1,180,000 |
26 Aug 2016 | HKD | 0.152 | 0.153 | 0.151 | 0.153 | 0.153 | +0.001 (+0.66%) | 4,510,000 |
25 Aug 2016 | HKD | 0.151 | 0.155 | 0.145 | 0.152 | 0.152 | -0.008 (-5%) | 3,440,000 |
24 Aug 2016 | HKD | 0.156 | 0.16 | 0.15 | 0.16 | 0.16 | -0.003 (-1.84%) | 3,080,000 |
23 Aug 2016 | HKD | 0.168 | 0.168 | 0.152 | 0.163 | 0.163 | -0.006 (-3.55%) | 20,670,020 |
22 Aug 2016 | HKD | 0.166 | 0.175 | 0.164 | 0.169 | 0.169 | +0.003 (+1.81%) | 6,260,000 |
19 Aug 2016 | HKD | 0.168 | 0.173 | 0.166 | 0.166 | 0.166 | +0.002 (+1.22%) | 2,920,000 |
18 Aug 2016 | HKD | 0.165 | 0.167 | 0.162 | 0.164 | 0.164 | -0.001 (-0.61%) | 1,010,000 |
17 Aug 2016 | HKD | 0.17 | 0.17 | 0.161 | 0.165 | 0.165 | -0.006 (-3.51%) | 10,850,000 |
16 Aug 2016 | HKD | 0.182 | 0.182 | 0.17 | 0.171 | 0.171 | -0.011 (-6.04%) | 14,390,000 |
15 Aug 2016 | HKD | 0.189 | 0.19 | 0.181 | 0.182 | 0.182 | -0.004 (-2.15%) | 7,130,000 |
12 Aug 2016 | HKD | 0.185 | 0.187 | 0.184 | 0.186 | 0.186 | 0.0 (0.0%) | 2,160,000 |
11 Aug 2016 | HKD | 0.186 | 0.19 | 0.186 | 0.186 | 0.186 | -0.002 (-1.06%) | 3,030,000 |
10 Aug 2016 | HKD | 0.191 | 0.191 | 0.188 | 0.188 | 0.188 | -0.004 (-2.08%) | 990,000 |
9 Aug 2016 | HKD | 0.187 | 0.194 | 0.187 | 0.192 | 0.192 | +0.005 (+2.67%) | 1,080,000 |