Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 1.225 | 0.0 (0.0%) | 540,000 |
28 Sep 2016 | HKD | 0.244 | 0.25 | 0.235 | 0.245 | 1.225 | 0.0 (0.0%) | 2,590,000 |
27 Sep 2016 | HKD | 0.24 | 0.245 | 0.24 | 0.245 | 1.225 | 0.0 (0.0%) | 588,000 |
26 Sep 2016 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 1.225 | -0.005 (-2%) | 573,490 |
23 Sep 2016 | HKD | 0.244 | 0.25 | 0.244 | 0.25 | 1.25 | +0.009 (+3.73%) | 1,580,300 |
22 Sep 2016 | HKD | 0.245 | 0.245 | 0.24 | 0.241 | 1.205 | -0.001 (-0.41%) | 1,260,000 |
21 Sep 2016 | HKD | 0.245 | 0.245 | 0.242 | 0.242 | 1.21 | -0.005 (-2.02%) | 586,000 |
20 Sep 2016 | HKD | 0.244 | 0.25 | 0.242 | 0.247 | 1.235 | +0.01 (+4.22%) | 2,532,000 |
19 Sep 2016 | HKD | 0.238 | 0.238 | 0.237 | 0.237 | 1.185 | -0.001 (-0.42%) | 88,000 |
16 Sep 2016 | HKD | 0.238 | 0.238 | 0.238 | 0.238 | 1.19 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.239 | 0.239 | 0.238 | 0.238 | 1.19 | -0.002 (-0.83%) | 276,000 |
14 Sep 2016 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 1.2 | -0.005 (-2.04%) | 1,388,000 |
13 Sep 2016 | HKD | 0.241 | 0.25 | 0.241 | 0.245 | 1.225 | -0.003 (-1.21%) | 1,400,000 |
12 Sep 2016 | HKD | 0.247 | 0.26 | 0.24 | 0.248 | 1.24 | 0.0 (0.0%) | 3,316,000 |
9 Sep 2016 | HKD | 0.245 | 0.26 | 0.238 | 0.248 | 1.24 | +0.003 (+1.22%) | 2,420,000 |
8 Sep 2016 | HKD | 0.24 | 0.245 | 0.239 | 0.245 | 1.225 | +0.005 (+2.08%) | 920,000 |
7 Sep 2016 | HKD | 0.238 | 0.243 | 0.235 | 0.24 | 1.2 | +0.002 (+0.84%) | 2,570,000 |
6 Sep 2016 | HKD | 0.233 | 0.245 | 0.233 | 0.238 | 1.19 | -0.011 (-4.42%) | 3,100,000 |
5 Sep 2016 | HKD | 0.247 | 0.25 | 0.246 | 0.249 | 1.245 | +0.003 (+1.22%) | 1,568,200 |
2 Sep 2016 | HKD | 0.249 | 0.25 | 0.246 | 0.246 | 1.23 | -0.002 (-0.81%) | 2,792,800 |
1 Sep 2016 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 1.24 | -0.001 (-0.40%) | 148,000 |
31 Aug 2016 | HKD | 0.248 | 0.25 | 0.233 | 0.249 | 1.245 | 0.0 (0.0%) | 2,436,000 |
30 Aug 2016 | HKD | 0.27 | 0.275 | 0.248 | 0.249 | 1.245 | -0.031 (-11.07%) | 8,961,500 |
29 Aug 2016 | HKD | 0.31 | 0.31 | 0.28 | 0.28 | 1.4 | -0.035 (-11.11%) | 5,308,000 |
26 Aug 2016 | HKD | 0.32 | 0.33 | 0.31 | 0.315 | 1.575 | -0.005 (-1.56%) | 5,880,000 |
25 Aug 2016 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 1.6 | -0.005 (-1.54%) | 1,012,000 |
24 Aug 2016 | HKD | 0.35 | 0.35 | 0.325 | 0.325 | 1.625 | -0.025 (-7.14%) | 1,208,000 |
23 Aug 2016 | HKD | 0.34 | 0.35 | 0.31 | 0.35 | 1.75 | +0.01 (+2.94%) | 7,024,000 |
22 Aug 2016 | HKD | 0.345 | 0.355 | 0.325 | 0.34 | 1.7 | -0.015 (-4.23%) | 3,685,000 |
19 Aug 2016 | HKD | 0.38 | 0.38 | 0.355 | 0.355 | 1.775 | -0.005 (-1.39%) | 2,184,000 |