Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2016 | HKD | 3.05 | 3.07 | 2.93 | 2.93 | 2.93 | -0.13 (-4.25%) | 2,182,500 |
12 Oct 2016 | HKD | 3.1 | 3.1 | 3.01 | 3.06 | 3.06 | -0.06 (-1.92%) | 2,987,500 |
11 Oct 2016 | HKD | 3.15 | 3.2 | 3.09 | 3.12 | 3.12 | -0.02 (-0.64%) | 2,362,500 |
10 Oct 2016 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 3.12 | 3.16 | 3.12 | 3.14 | 3.14 | +0.03 (+0.96%) | 2,217,500 |
6 Oct 2016 | HKD | 3.12 | 3.14 | 3.1 | 3.11 | 3.11 | 0.0 (0.0%) | 2,185,000 |
5 Oct 2016 | HKD | 3.14 | 3.14 | 3.08 | 3.11 | 3.11 | -0.03 (-0.96%) | 2,072,500 |
4 Oct 2016 | HKD | 3.13 | 3.21 | 3.08 | 3.14 | 3.14 | -0.01 (-0.32%) | 2,155,000 |
3 Oct 2016 | HKD | 3.17 | 3.25 | 3.07 | 3.15 | 3.15 | +0.05 (+1.61%) | 2,151,017 |
30 Sep 2016 | HKD | 3.22 | 3.22 | 3.05 | 3.1 | 3.1 | -0.13 (-4.02%) | 2,470,000 |
29 Sep 2016 | HKD | 3.34 | 3.34 | 3.21 | 3.23 | 3.23 | -0.09 (-2.71%) | 1,920,000 |
28 Sep 2016 | HKD | 3.33 | 3.36 | 3.29 | 3.32 | 3.32 | 0.0 (0.0%) | 2,122,500 |
27 Sep 2016 | HKD | 3.23 | 3.38 | 3.23 | 3.32 | 3.32 | +0.09 (+2.79%) | 2,740,000 |
26 Sep 2016 | HKD | 3.3 | 3.34 | 3.19 | 3.23 | 3.23 | -0.11 (-3.29%) | 2,297,500 |
23 Sep 2016 | HKD | 3.45 | 3.45 | 3.34 | 3.34 | 3.34 | -0.11 (-3.19%) | 2,237,500 |
22 Sep 2016 | HKD | 3.5 | 3.6 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 2,322,500 |
21 Sep 2016 | HKD | 3.4 | 3.51 | 3.39 | 3.45 | 3.45 | +0.06 (+1.77%) | 2,012,500 |
20 Sep 2016 | HKD | 3.39 | 3.4 | 3.36 | 3.39 | 3.39 | +0.01 (+0.30%) | 2,045,000 |
19 Sep 2016 | HKD | 3.34 | 3.41 | 3.34 | 3.38 | 3.38 | +0.04 (+1.20%) | 1,910,000 |
16 Sep 2016 | HKD | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 3.11 | 3.37 | 3.11 | 3.34 | 3.34 | +0.17 (+5.36%) | 3,452,500 |
14 Sep 2016 | HKD | 3.11 | 3.18 | 3.11 | 3.17 | 3.17 | +0.06 (+1.93%) | 2,540,000 |
13 Sep 2016 | HKD | 3.11 | 3.15 | 3.06 | 3.11 | 3.11 | +0.03 (+0.97%) | 1,982,500 |
12 Sep 2016 | HKD | 3.11 | 3.14 | 3.08 | 3.08 | 3.08 | -0.06 (-1.91%) | 2,222,500 |
9 Sep 2016 | HKD | 3.14 | 3.19 | 3.14 | 3.14 | 3.14 | +0.02 (+0.64%) | 1,730,000 |
8 Sep 2016 | HKD | 3.18 | 3.18 | 3.1 | 3.12 | 3.12 | -0.06 (-1.89%) | 2,440,000 |
7 Sep 2016 | HKD | 3.15 | 3.2 | 3.15 | 3.18 | 3.18 | +0.03 (+0.95%) | 2,160,000 |
6 Sep 2016 | HKD | 3.15 | 3.2 | 3.09 | 3.15 | 3.15 | 0.0 (0.0%) | 2,350,000 |
5 Sep 2016 | HKD | 3.2 | 3.2 | 3.1 | 3.15 | 3.15 | -0.02 (-0.63%) | 2,267,500 |
2 Sep 2016 | HKD | 3.07 | 3.19 | 3.05 | 3.17 | 3.17 | +0.11 (+3.59%) | 2,777,500 |