Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2016 | HKD | 0.43 | 0.44 | 0.405 | 0.415 | 0.415 | -0.01 (-2.35%) | 1,984,000 |
10 Oct 2016 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 0.425 | 0.435 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 2,695,704 |
6 Oct 2016 | HKD | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 5,542,281 |
5 Oct 2016 | HKD | 0.435 | 0.445 | 0.415 | 0.42 | 0.42 | -0.015 (-3.45%) | 10,348,000 |
4 Oct 2016 | HKD | 0.4 | 0.435 | 0.395 | 0.435 | 0.435 | +0.045 (+11.54%) | 7,446,000 |
3 Oct 2016 | HKD | 0.39 | 0.4 | 0.385 | 0.39 | 0.39 | +0.01 (+2.63%) | 1,381,000 |
30 Sep 2016 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 2,075,000 |
29 Sep 2016 | HKD | 0.385 | 0.415 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 4,782,000 |
28 Sep 2016 | HKD | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,590,000 |
27 Sep 2016 | HKD | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,953,583 |
26 Sep 2016 | HKD | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 939,437 |
23 Sep 2016 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 1,136,225 |
22 Sep 2016 | HKD | 0.41 | 0.415 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 2,131,000 |
21 Sep 2016 | HKD | 0.405 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,283,000 |
20 Sep 2016 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 3,180,000 |
19 Sep 2016 | HKD | 0.41 | 0.42 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 3,877,000 |
16 Sep 2016 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.41 | 0.425 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 9,890,000 |
14 Sep 2016 | HKD | 0.41 | 0.43 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 2,032,000 |
13 Sep 2016 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 806,000 |
12 Sep 2016 | HKD | 0.42 | 0.425 | 0.405 | 0.41 | 0.41 | -0.025 (-5.75%) | 5,990,000 |
9 Sep 2016 | HKD | 0.43 | 0.45 | 0.43 | 0.435 | 0.435 | +0.01 (+2.35%) | 1,574,000 |
8 Sep 2016 | HKD | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 805,000 |
7 Sep 2016 | HKD | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 724,000 |
6 Sep 2016 | HKD | 0.43 | 0.43 | 0.405 | 0.415 | 0.415 | -0.015 (-3.49%) | 2,015,422 |
5 Sep 2016 | HKD | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 310,000 |
2 Sep 2016 | HKD | 0.42 | 0.44 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 1,679,000 |
1 Sep 2016 | HKD | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 421,000 |
31 Aug 2016 | HKD | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 1,540,000 |