Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 0.194 | 0.209 | 0.194 | 0.195 | 0.1678 | +0.001 (+0.52%) | 790,101 |
17 Aug 2016 | HKD | 0.194 | 0.2 | 0.193 | 0.194 | 0.167 | -0.001 (-0.51%) | 523,619 |
16 Aug 2016 | HKD | 0.202 | 0.209 | 0.195 | 0.195 | 0.1678 | -0.003 (-1.56%) | 4,438,510 |
15 Aug 2016 | HKD | 0.205 | 0.205 | 0.1981 | 0.1981 | 0.1705 | -0.007 (-3.37%) | 5,379,659 |
12 Aug 2016 | HKD | 0.217 | 0.217 | 0.201 | 0.205 | 0.1764 | -0.011 (-5.09%) | 9,620,644 |
11 Aug 2016 | HKD | 0.213 | 0.216 | 0.213 | 0.216 | 0.1859 | +0.002 (+0.93%) | 1,917,157 |
10 Aug 2016 | HKD | 0.217 | 0.217 | 0.213 | 0.214 | 0.1842 | -0.003 (-1.38%) | 1,359,439 |
9 Aug 2016 | HKD | 0.216 | 0.217 | 0.215 | 0.217 | 0.1868 | 0.0 (0.0%) | 864,464 |
8 Aug 2016 | HKD | 0.215 | 0.218 | 0.213 | 0.217 | 0.1868 | +0.001 (+0.46%) | 1,893,919 |
5 Aug 2016 | HKD | 0.216 | 0.22 | 0.216 | 0.216 | 0.1859 | +0.001 (+0.47%) | 360,193 |
4 Aug 2016 | HKD | 0.225 | 0.225 | 0.215 | 0.215 | 0.185 | -0.003 (-1.38%) | 1,800,966 |
3 Aug 2016 | HKD | 0.23 | 0.23 | 0.217 | 0.218 | 0.1876 | -0.011 (-4.80%) | 2,655,377 |
2 Aug 2016 | HKD | 0.229 | 0.229 | 0.229 | 0.229 | 0.1971 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 0.237 | 0.237 | 0.229 | 0.229 | 0.1971 | +0.006 (+2.69%) | 127,810 |
29 Jul 2016 | HKD | 0.225 | 0.225 | 0.22 | 0.223 | 0.1919 | -0.01 (-4.29%) | 987,626 |
28 Jul 2016 | HKD | 0.224 | 0.233 | 0.224 | 0.233 | 0.2005 | +0.009 (+4.02%) | 1,882,300 |
27 Jul 2016 | HKD | 0.225 | 0.227 | 0.215 | 0.224 | 0.1928 | -0.005 (-2.18%) | 4,543,082 |
26 Jul 2016 | HKD | 0.228 | 0.229 | 0.228 | 0.229 | 0.1971 | -0.003 (-1.29%) | 883,054 |
25 Jul 2016 | HKD | 0.23 | 0.2379 | 0.227 | 0.232 | 0.1997 | +0.005 (+2.20%) | 5,856,044 |
22 Jul 2016 | HKD | 0.223 | 0.227 | 0.222 | 0.227 | 0.1954 | +0.002 (+0.89%) | 5,019,466 |
21 Jul 2016 | HKD | 0.224 | 0.228 | 0.221 | 0.225 | 0.1936 | +0.001 (+0.45%) | 3,406,730 |
20 Jul 2016 | HKD | 0.22 | 0.226 | 0.217 | 0.224 | 0.1928 | +0.009 (+4.19%) | 1,731,251 |
19 Jul 2016 | HKD | 0.214 | 0.216 | 0.214 | 0.215 | 0.185 | +0.001 (+0.47%) | 3,399,759 |
18 Jul 2016 | HKD | 0.22 | 0.22 | 0.2 | 0.214 | 0.1842 | -0.009 (-4.04%) | 7,545,466 |
15 Jul 2016 | HKD | 0.22 | 0.223 | 0.218 | 0.223 | 0.1919 | +0.003 (+1.36%) | 5,109,166 |
14 Jul 2016 | HKD | 0.22 | 0.222 | 0.215 | 0.22 | 0.1893 | 0.0 (0.0%) | 6,478,830 |
13 Jul 2016 | HKD | 0.22 | 0.225 | 0.216 | 0.22 | 0.1893 | 0.0 (0.0%) | 8,486,616 |
12 Jul 2016 | HKD | 0.22 | 0.224 | 0.219 | 0.22 | 0.1893 | +0.001 (+0.46%) | 4,895,839 |
11 Jul 2016 | HKD | 0.215 | 0.225 | 0.215 | 0.219 | 0.1885 | -0.001 (-0.45%) | 4,712,256 |
8 Jul 2016 | HKD | 0.217 | 0.224 | 0.215 | 0.22 | 0.1893 | +0.008 (+3.77%) | 6,490,449 |