Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2016 | HKD | 0.245 | 0.248 | 0.236 | 0.242 | 2.42 | -0.002 (-0.82%) | 118,615,000 |
19 Jul 2016 | HKD | 0.245 | 0.25 | 0.241 | 0.244 | 2.44 | -0.001 (-0.41%) | 17,940,000 |
18 Jul 2016 | HKD | 0.248 | 0.26 | 0.242 | 0.245 | 2.45 | +0.005 (+2.08%) | 92,550,000 |
15 Jul 2016 | HKD | 0.235 | 0.26 | 0.234 | 0.24 | 2.4 | +0.005 (+2.13%) | 79,395,384 |
14 Jul 2016 | HKD | 0.23 | 0.238 | 0.23 | 0.235 | 2.35 | +0.006 (+2.62%) | 30,455,001 |
13 Jul 2016 | HKD | 0.231 | 0.237 | 0.223 | 0.229 | 2.29 | -0.004 (-1.72%) | 65,705,000 |
12 Jul 2016 | HKD | 0.236 | 0.24 | 0.23 | 0.233 | 2.33 | -0.002 (-0.85%) | 34,275,100 |
11 Jul 2016 | HKD | 0.236 | 0.243 | 0.235 | 0.235 | 2.35 | +0.001 (+0.43%) | 29,315,000 |
8 Jul 2016 | HKD | 0.238 | 0.238 | 0.231 | 0.234 | 2.34 | -0.003 (-1.27%) | 14,975,000 |
7 Jul 2016 | HKD | 0.232 | 0.24 | 0.228 | 0.237 | 2.37 | +0.004 (+1.72%) | 33,770,000 |
6 Jul 2016 | HKD | 0.243 | 0.243 | 0.226 | 0.233 | 2.33 | -0.01 (-4.12%) | 48,160,000 |
5 Jul 2016 | HKD | 0.246 | 0.248 | 0.242 | 0.243 | 2.43 | -0.003 (-1.22%) | 21,906,727 |
4 Jul 2016 | HKD | 0.248 | 0.25 | 0.245 | 0.246 | 2.46 | -0.004 (-1.60%) | 23,930,000 |
1 Jul 2016 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 0.25 | 0.25 | 0.248 | 0.25 | 2.5 | +0.001 (+0.40%) | 18,825,000 |
29 Jun 2016 | HKD | 0.25 | 0.25 | 0.248 | 0.249 | 2.49 | -0.001 (-0.40%) | 16,360,000 |
28 Jun 2016 | HKD | 0.248 | 0.255 | 0.245 | 0.25 | 2.5 | 0.0 (0.0%) | 42,125,000 |
27 Jun 2016 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 2.5 | -0.01 (-3.85%) | 33,685,000 |
24 Jun 2016 | HKD | 0.255 | 0.265 | 0.25 | 0.26 | 2.6 | 0.0 (0.0%) | 118,145,815 |
23 Jun 2016 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 2.6 | 0.0 (0.0%) | 22,530,000 |
22 Jun 2016 | HKD | 0.255 | 0.265 | 0.25 | 0.26 | 2.6 | +0.005 (+1.96%) | 34,760,000 |
21 Jun 2016 | HKD | 0.255 | 0.27 | 0.25 | 0.255 | 2.55 | 0.0 (0.0%) | 47,560,000 |
20 Jun 2016 | HKD | 0.275 | 0.275 | 0.25 | 0.255 | 2.55 | -0.025 (-8.93%) | 43,480,105 |
17 Jun 2016 | HKD | 0.25 | 0.285 | 0.243 | 0.28 | 2.8 | +0.031 (+12.45%) | 127,433,621 |
16 Jun 2016 | HKD | 0.25 | 0.255 | 0.245 | 0.249 | 2.49 | -0.006 (-2.35%) | 41,266,000 |
15 Jun 2016 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 2.55 | 0.0 (0.0%) | 22,665,000 |
14 Jun 2016 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 2.55 | +0.005 (+2%) | 31,377,415 |
13 Jun 2016 | HKD | 0.26 | 0.265 | 0.249 | 0.25 | 2.5 | -0.015 (-5.66%) | 152,615,000 |
10 Jun 2016 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 2.65 | -0.005 (-1.85%) | 17,180,000 |
9 Jun 2016 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 2.7 | 0.0 (0.0%) | 0 |