Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2016 | HKD | 2.72 | 2.72 | 2.71 | 2.72 | 2.72 | 0.0 (0.0%) | 40,000 |
6 Oct 2016 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
5 Oct 2016 | HKD | 2.76 | 2.76 | 2.68 | 2.72 | 2.72 | +0.01 (+0.37%) | 246,046 |
4 Oct 2016 | HKD | 2.7 | 2.71 | 2.7 | 2.71 | 2.71 | +0.01 (+0.37%) | 36,863 |
3 Oct 2016 | HKD | 2.73 | 2.73 | 2.7 | 2.7 | 2.7 | +0.03 (+1.12%) | 239,500 |
30 Sep 2016 | HKD | 2.69 | 2.69 | 2.67 | 2.67 | 2.67 | -0.01 (-0.37%) | 70,000 |
29 Sep 2016 | HKD | 2.7 | 2.7 | 2.67 | 2.68 | 2.68 | +0.03 (+1.13%) | 149,000 |
28 Sep 2016 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 23,500 |
27 Sep 2016 | HKD | 2.65 | 2.69 | 2.65 | 2.65 | 2.65 | -0.02 (-0.75%) | 10,210 |
26 Sep 2016 | HKD | 2.65 | 2.67 | 2.65 | 2.67 | 2.67 | -0.01 (-0.37%) | 532 |
23 Sep 2016 | HKD | 2.7 | 2.7 | 2.63 | 2.68 | 2.68 | +0.01 (+0.37%) | 30,000 |
22 Sep 2016 | HKD | 2.65 | 2.67 | 2.62 | 2.67 | 2.67 | +0.05 (+1.91%) | 139,500 |
21 Sep 2016 | HKD | 2.65 | 2.65 | 2.61 | 2.62 | 2.62 | -0.03 (-1.13%) | 101,907 |
20 Sep 2016 | HKD | 2.62 | 2.66 | 2.62 | 2.65 | 2.65 | -0.02 (-0.75%) | 41,000 |
19 Sep 2016 | HKD | 2.67 | 2.68 | 2.67 | 2.67 | 2.67 | +0.03 (+1.14%) | 35,000 |
16 Sep 2016 | HKD | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 2.62 | 2.64 | 2.61 | 2.64 | 2.64 | +0.02 (+0.76%) | 102,200 |
14 Sep 2016 | HKD | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | +0.01 (+0.38%) | 5,000 |
13 Sep 2016 | HKD | 2.64 | 2.64 | 2.61 | 2.61 | 2.61 | -0.02 (-0.76%) | 100,000 |
12 Sep 2016 | HKD | 2.65 | 2.68 | 2.63 | 2.63 | 2.63 | -0.05 (-1.87%) | 215,500 |
9 Sep 2016 | HKD | 2.7 | 2.71 | 2.68 | 2.68 | 2.68 | -0.05 (-1.83%) | 66,700 |
8 Sep 2016 | HKD | 2.72 | 2.73 | 2.72 | 2.73 | 2.73 | +0.01 (+0.37%) | 89,840 |
7 Sep 2016 | HKD | 2.66 | 2.72 | 2.66 | 2.72 | 2.72 | +0.03 (+1.12%) | 98,340 |
6 Sep 2016 | HKD | 2.71 | 2.71 | 2.69 | 2.69 | 2.69 | -0.02 (-0.74%) | 234,500 |
5 Sep 2016 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.03 (-1.09%) | 10,000 |
2 Sep 2016 | HKD | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 0 |
1 Sep 2016 | HKD | 2.7 | 2.74 | 2.7 | 2.74 | 2.74 | -0.01 (-0.36%) | 106,500 |
31 Aug 2016 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | +0.06 (+2.23%) | 77,500 |
30 Aug 2016 | HKD | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | +0.01 (+0.37%) | 10,000 |
29 Aug 2016 | HKD | 2.6 | 2.71 | 2.6 | 2.68 | 2.68 | -0.02 (-0.74%) | 136,500 |