Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 0.2 | 0.213 | 0.2 | 0.203 | 0.203 | +0.002 (+1.00%) | 1,804,000 |
28 Sep 2016 | HKD | 0.201 | 0.207 | 0.201 | 0.201 | 0.201 | -0.003 (-1.47%) | 308,000 |
27 Sep 2016 | HKD | 0.209 | 0.209 | 0.2 | 0.204 | 0.204 | 0.0 (0.0%) | 292,886 |
26 Sep 2016 | HKD | 0.204 | 0.204 | 0.204 | 0.204 | 0.204 | 0.0 (0.0%) | 0 |
23 Sep 2016 | HKD | 0.212 | 0.212 | 0.2 | 0.204 | 0.204 | -0.008 (-3.77%) | 1,408,000 |
22 Sep 2016 | HKD | 0.204 | 0.213 | 0.199 | 0.212 | 0.212 | +0.008 (+3.92%) | 2,492,000 |
21 Sep 2016 | HKD | 0.209 | 0.209 | 0.2 | 0.204 | 0.204 | -0.001 (-0.49%) | 4,084,888 |
20 Sep 2016 | HKD | 0.201 | 0.205 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 2,364,000 |
19 Sep 2016 | HKD | 0.212 | 0.212 | 0.199 | 0.2 | 0.2 | -0.012 (-5.66%) | 4,913,333 |
16 Sep 2016 | HKD | 0.212 | 0.212 | 0.212 | 0.212 | 0.212 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.22 | 0.22 | 0.202 | 0.212 | 0.212 | -0.008 (-3.64%) | 1,576,000 |
14 Sep 2016 | HKD | 0.216 | 0.229 | 0.216 | 0.22 | 0.22 | +0.003 (+1.38%) | 724,000 |
13 Sep 2016 | HKD | 0.217 | 0.217 | 0.217 | 0.217 | 0.217 | -0.003 (-1.36%) | 20,000 |
12 Sep 2016 | HKD | 0.217 | 0.22 | 0.216 | 0.22 | 0.22 | -0.009 (-3.93%) | 104,000 |
9 Sep 2016 | HKD | 0.225 | 0.229 | 0.215 | 0.229 | 0.229 | +0.006 (+2.69%) | 1,640,000 |
8 Sep 2016 | HKD | 0.23 | 0.23 | 0.223 | 0.223 | 0.223 | -0.01 (-4.29%) | 1,468,000 |
7 Sep 2016 | HKD | 0.221 | 0.235 | 0.221 | 0.233 | 0.233 | +0.004 (+1.75%) | 1,637,777 |
6 Sep 2016 | HKD | 0.226 | 0.23 | 0.226 | 0.229 | 0.229 | +0.003 (+1.33%) | 1,280,000 |
5 Sep 2016 | HKD | 0.238 | 0.238 | 0.225 | 0.226 | 0.226 | +0.005 (+2.26%) | 536,000 |
2 Sep 2016 | HKD | 0.22 | 0.227 | 0.22 | 0.221 | 0.221 | -0.005 (-2.21%) | 1,156,000 |
1 Sep 2016 | HKD | 0.226 | 0.226 | 0.226 | 0.226 | 0.226 | 0.0 (0.0%) | 0 |
31 Aug 2016 | HKD | 0.233 | 0.233 | 0.223 | 0.226 | 0.226 | -0.007 (-3.00%) | 178,667 |
30 Aug 2016 | HKD | 0.22 | 0.233 | 0.22 | 0.233 | 0.233 | +0.004 (+1.75%) | 936,000 |
29 Aug 2016 | HKD | 0.218 | 0.229 | 0.218 | 0.229 | 0.229 | -0.004 (-1.72%) | 340,000 |
26 Aug 2016 | HKD | 0.233 | 0.233 | 0.232 | 0.233 | 0.233 | -0.001 (-0.43%) | 232,000 |
25 Aug 2016 | HKD | 0.232 | 0.234 | 0.232 | 0.234 | 0.234 | +0.003 (+1.30%) | 400,000 |
24 Aug 2016 | HKD | 0.231 | 0.232 | 0.231 | 0.231 | 0.231 | +0.001 (+0.43%) | 196,000 |
23 Aug 2016 | HKD | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.001 (-0.43%) | 67,111 |
22 Aug 2016 | HKD | 0.23 | 0.235 | 0.23 | 0.231 | 0.231 | -0.005 (-2.12%) | 52,000 |
19 Aug 2016 | HKD | 0.235 | 0.236 | 0.235 | 0.236 | 0.236 | 0.0 (0.0%) | 208,000 |