Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2016 | HKD | 0.226 | 0.247 | 0.226 | 0.244 | 2.44 | +0.018 (+7.96%) | 334,205,000 |
30 Aug 2016 | HKD | 0.225 | 0.227 | 0.225 | 0.226 | 2.26 | +0.001 (+0.44%) | 11,825,000 |
29 Aug 2016 | HKD | 0.229 | 0.229 | 0.225 | 0.225 | 2.25 | -0.004 (-1.75%) | 16,745,050 |
26 Aug 2016 | HKD | 0.227 | 0.23 | 0.224 | 0.229 | 2.29 | +0.002 (+0.88%) | 25,695,000 |
25 Aug 2016 | HKD | 0.231 | 0.231 | 0.226 | 0.227 | 2.27 | -0.003 (-1.30%) | 16,530,000 |
24 Aug 2016 | HKD | 0.232 | 0.232 | 0.227 | 0.23 | 2.3 | -0.002 (-0.86%) | 38,539,998 |
23 Aug 2016 | HKD | 0.229 | 0.234 | 0.228 | 0.232 | 2.32 | +0.003 (+1.31%) | 38,580,000 |
22 Aug 2016 | HKD | 0.23 | 0.231 | 0.228 | 0.229 | 2.29 | 0.0 (0.0%) | 11,225,050 |
19 Aug 2016 | HKD | 0.23 | 0.232 | 0.228 | 0.229 | 2.29 | -0.001 (-0.43%) | 19,315,000 |
18 Aug 2016 | HKD | 0.235 | 0.235 | 0.229 | 0.23 | 2.3 | -0.005 (-2.13%) | 33,790,500 |
17 Aug 2016 | HKD | 0.229 | 0.237 | 0.228 | 0.235 | 2.35 | +0.004 (+1.73%) | 33,980,000 |
16 Aug 2016 | HKD | 0.23 | 0.234 | 0.228 | 0.231 | 2.31 | -0.003 (-1.28%) | 37,180,000 |
15 Aug 2016 | HKD | 0.235 | 0.236 | 0.231 | 0.234 | 2.34 | 0.0 (0.0%) | 42,600,025 |
12 Aug 2016 | HKD | 0.238 | 0.238 | 0.233 | 0.234 | 2.34 | -0.003 (-1.27%) | 41,205,000 |
11 Aug 2016 | HKD | 0.238 | 0.238 | 0.235 | 0.237 | 2.37 | -0.001 (-0.42%) | 18,650,000 |
10 Aug 2016 | HKD | 0.238 | 0.239 | 0.236 | 0.238 | 2.38 | -0.001 (-0.42%) | 40,865,000 |
9 Aug 2016 | HKD | 0.237 | 0.242 | 0.235 | 0.239 | 2.39 | +0.004 (+1.70%) | 116,775,000 |
8 Aug 2016 | HKD | 0.24 | 0.241 | 0.232 | 0.235 | 2.35 | -0.005 (-2.08%) | 76,915,000 |
5 Aug 2016 | HKD | 0.24 | 0.241 | 0.236 | 0.24 | 2.4 | +0.001 (+0.42%) | 30,935,000 |
4 Aug 2016 | HKD | 0.24 | 0.24 | 0.235 | 0.239 | 2.39 | 0.0 (0.0%) | 25,790,000 |
3 Aug 2016 | HKD | 0.235 | 0.239 | 0.233 | 0.239 | 2.39 | +0.001 (+0.42%) | 44,710,050 |
2 Aug 2016 | HKD | 0.238 | 0.238 | 0.238 | 0.238 | 2.38 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.238 | 0.242 | 0.23 | 0.238 | 2.38 | 0.0 (0.0%) | 304,105,000 |
29 Jul 2016 | HKD | 0.237 | 0.246 | 0.235 | 0.238 | 2.38 | +0.003 (+1.28%) | 53,310,000 |
28 Jul 2016 | HKD | 0.238 | 0.238 | 0.233 | 0.235 | 2.35 | 0.0 (0.0%) | 17,730,605 |
27 Jul 2016 | HKD | 0.238 | 0.238 | 0.232 | 0.235 | 2.35 | -0.002 (-0.84%) | 14,325,000 |
26 Jul 2016 | HKD | 0.241 | 0.241 | 0.236 | 0.237 | 2.37 | -0.002 (-0.84%) | 17,952,700 |
25 Jul 2016 | HKD | 0.239 | 0.243 | 0.236 | 0.239 | 2.39 | +0.001 (+0.42%) | 78,275,000 |
22 Jul 2016 | HKD | 0.241 | 0.241 | 0.236 | 0.238 | 2.38 | -0.001 (-0.42%) | 19,352,941 |
21 Jul 2016 | HKD | 0.242 | 0.243 | 0.238 | 0.239 | 2.39 | -0.003 (-1.24%) | 24,945,179 |