Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2016 | HKD | 0.189 | 0.189 | 0.183 | 0.187 | 0.187 | +0.002 (+1.08%) | 1,690,000 |
5 Aug 2016 | HKD | 0.185 | 0.19 | 0.184 | 0.185 | 0.185 | 0.0 (0.0%) | 1,450,000 |
4 Aug 2016 | HKD | 0.185 | 0.185 | 0.181 | 0.185 | 0.185 | +0.002 (+1.09%) | 1,430,000 |
3 Aug 2016 | HKD | 0.186 | 0.186 | 0.182 | 0.183 | 0.183 | -0.003 (-1.61%) | 2,790,000 |
2 Aug 2016 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.189 | 0.189 | 0.184 | 0.186 | 0.186 | -0.003 (-1.59%) | 1,470,000 |
29 Jul 2016 | HKD | 0.192 | 0.195 | 0.185 | 0.189 | 0.189 | +0.001 (+0.53%) | 5,710,000 |
28 Jul 2016 | HKD | 0.191 | 0.191 | 0.18 | 0.188 | 0.188 | -0.002 (-1.05%) | 1,850,000 |
27 Jul 2016 | HKD | 0.194 | 0.2 | 0.18 | 0.19 | 0.19 | -0.004 (-2.06%) | 6,970,000 |
26 Jul 2016 | HKD | 0.2 | 0.2 | 0.183 | 0.194 | 0.194 | -0.006 (-3.00%) | 9,960,000 |
25 Jul 2016 | HKD | 0.204 | 0.208 | 0.2 | 0.2 | 0.2 | -0.004 (-1.96%) | 6,500,000 |
22 Jul 2016 | HKD | 0.205 | 0.205 | 0.19 | 0.204 | 0.204 | -0.001 (-0.49%) | 17,300,000 |
21 Jul 2016 | HKD | 0.19 | 0.205 | 0.19 | 0.205 | 0.205 | +0.01 (+5.13%) | 20,971,500 |
20 Jul 2016 | HKD | 0.19 | 0.198 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 14,410,000 |
19 Jul 2016 | HKD | 0.19 | 0.195 | 0.188 | 0.19 | 0.19 | 0.0 (0.0%) | 34,090,000 |
18 Jul 2016 | HKD | 0.174 | 0.19 | 0.174 | 0.19 | 0.19 | +0.016 (+9.20%) | 35,170,000 |
15 Jul 2016 | HKD | 0.182 | 0.182 | 0.174 | 0.174 | 0.174 | -0.004 (-2.25%) | 4,920,000 |
14 Jul 2016 | HKD | 0.178 | 0.186 | 0.177 | 0.178 | 0.178 | +0.001 (+0.56%) | 14,660,000 |
13 Jul 2016 | HKD | 0.177 | 0.18 | 0.176 | 0.177 | 0.177 | 0.0 (0.0%) | 4,100,000 |
12 Jul 2016 | HKD | 0.17 | 0.183 | 0.17 | 0.177 | 0.177 | +0.005 (+2.91%) | 3,030,010 |
11 Jul 2016 | HKD | 0.168 | 0.18 | 0.168 | 0.172 | 0.172 | +0.004 (+2.38%) | 35,620,000 |
8 Jul 2016 | HKD | 0.167 | 0.168 | 0.145 | 0.168 | 0.168 | 0.0 (0.0%) | 37,910,000 |
7 Jul 2016 | HKD | 0.178 | 0.178 | 0.167 | 0.168 | 0.168 | -0.01 (-5.62%) | 10,700,000 |
6 Jul 2016 | HKD | 0.189 | 0.189 | 0.17 | 0.178 | 0.178 | -0.011 (-5.82%) | 15,610,000 |
5 Jul 2016 | HKD | 0.189 | 0.196 | 0.185 | 0.189 | 0.189 | +0.003 (+1.61%) | 33,780,000 |
4 Jul 2016 | HKD | 0.169 | 0.186 | 0.169 | 0.186 | 0.186 | +0.019 (+11.38%) | 33,590,300 |
1 Jul 2016 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 0.167 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.16 | 0.169 | 0.16 | 0.167 | 0.167 | +0.007 (+4.38%) | 19,880,000 |
29 Jun 2016 | HKD | 0.16 | 0.16 | 0.156 | 0.16 | 0.16 | +0.004 (+2.56%) | 10,100,000 |
28 Jun 2016 | HKD | 0.15 | 0.159 | 0.15 | 0.156 | 0.156 | +0.001 (+0.65%) | 6,830,000 |