Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 2.96 | 2.98 | 2.92 | 2.95 | 2.95 | 0.0 (0.0%) | 1,030,000 |
28 Sep 2016 | HKD | 2.97 | 2.98 | 2.93 | 2.95 | 2.95 | -0.02 (-0.67%) | 1,110,000 |
27 Sep 2016 | HKD | 2.95 | 2.98 | 2.92 | 2.97 | 2.97 | +0.02 (+0.68%) | 1,586,000 |
26 Sep 2016 | HKD | 2.98 | 3.02 | 2.92 | 2.95 | 2.95 | -0.05 (-1.67%) | 1,646,000 |
23 Sep 2016 | HKD | 3.07 | 3.07 | 2.99 | 3 | 3 | -0.04 (-1.32%) | 1,550,000 |
22 Sep 2016 | HKD | 3.05 | 3.07 | 3.02 | 3.04 | 3.04 | +0.02 (+0.66%) | 2,336,000 |
21 Sep 2016 | HKD | 3.04 | 3.04 | 2.99 | 3.02 | 3.02 | -0.02 (-0.66%) | 952,000 |
20 Sep 2016 | HKD | 3.04 | 3.05 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 944,000 |
19 Sep 2016 | HKD | 3.03 | 3.05 | 3.01 | 3.04 | 3.04 | +0.03 (+1.00%) | 1,142,000 |
16 Sep 2016 | HKD | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 2.98 | 3.06 | 2.95 | 3.01 | 3.01 | +0.03 (+1.01%) | 1,662,487 |
14 Sep 2016 | HKD | 2.95 | 3.01 | 2.93 | 2.98 | 2.98 | +0.01 (+0.34%) | 648,000 |
13 Sep 2016 | HKD | 3.03 | 3.03 | 2.96 | 2.97 | 2.97 | -0.03 (-1%) | 510,000 |
12 Sep 2016 | HKD | 3.04 | 3.05 | 2.99 | 3 | 3 | -0.11 (-3.54%) | 3,192,973 |
9 Sep 2016 | HKD | 3.12 | 3.15 | 3.09 | 3.11 | 3.11 | 0.0 (0.0%) | 3,996,000 |
8 Sep 2016 | HKD | 3.06 | 3.12 | 3.05 | 3.11 | 3.11 | +0.07 (+2.30%) | 3,938,000 |
7 Sep 2016 | HKD | 3.05 | 3.05 | 3.01 | 3.04 | 3.04 | +0.01 (+0.33%) | 1,516,000 |
6 Sep 2016 | HKD | 3 | 3.04 | 2.97 | 3.03 | 3.03 | +0.02 (+0.66%) | 3,136,000 |
5 Sep 2016 | HKD | 2.93 | 3.01 | 2.92 | 3.01 | 3.01 | +0.11 (+3.79%) | 8,579,000 |
2 Sep 2016 | HKD | 2.84 | 2.91 | 2.84 | 2.9 | 2.9 | +0.06 (+2.11%) | 3,634,000 |
1 Sep 2016 | HKD | 2.86 | 2.88 | 2.83 | 2.84 | 2.84 | 0.0 (0.0%) | 1,866,000 |
31 Aug 2016 | HKD | 2.86 | 2.87 | 2.83 | 2.84 | 2.84 | +0.02 (+0.71%) | 3,630,000 |
30 Aug 2016 | HKD | 2.78 | 2.83 | 2.78 | 2.82 | 2.82 | +0.04 (+1.44%) | 1,358,000 |
29 Aug 2016 | HKD | 2.78 | 2.78 | 2.74 | 2.78 | 2.78 | +0.01 (+0.36%) | 1,118,000 |
26 Aug 2016 | HKD | 2.74 | 2.82 | 2.74 | 2.77 | 2.77 | +0.04 (+1.47%) | 1,660,000 |
25 Aug 2016 | HKD | 2.74 | 2.76 | 2.73 | 2.73 | 2.73 | -0.02 (-0.73%) | 1,162,000 |
24 Aug 2016 | HKD | 2.74 | 2.75 | 2.71 | 2.75 | 2.75 | +0.01 (+0.36%) | 1,514,000 |
23 Aug 2016 | HKD | 2.77 | 2.78 | 2.74 | 2.74 | 2.74 | -0.04 (-1.44%) | 1,812,000 |
22 Aug 2016 | HKD | 2.79 | 2.79 | 2.75 | 2.78 | 2.78 | -0.01 (-0.36%) | 1,298,000 |
19 Aug 2016 | HKD | 2.79 | 2.82 | 2.76 | 2.79 | 2.79 | -0.01 (-0.36%) | 1,888,000 |