Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2016 | HKD | 9.9 | 9.9 | 9.9 | 9.9 | 0.99 | 0.0 (0.0%) | 0 |
3 Oct 2016 | HKD | 9.8 | 10 | 9.78 | 9.9 | 0.99 | +0.11 (+1.12%) | 80,000 |
30 Sep 2016 | HKD | 9.77 | 9.8 | 9.77 | 9.79 | 0.979 | 0.0 (0.0%) | 108,130 |
29 Sep 2016 | HKD | 9.8 | 9.8 | 9.4 | 9.79 | 0.979 | +0.06 (+0.62%) | 244,000 |
28 Sep 2016 | HKD | 9.42 | 9.9 | 9.42 | 9.73 | 0.973 | -0.15 (-1.52%) | 218,676 |
27 Sep 2016 | HKD | 9.88 | 9.88 | 9.42 | 9.88 | 0.988 | +0.38 (+4%) | 252,000 |
26 Sep 2016 | HKD | 9.44 | 9.6 | 9.44 | 9.5 | 0.95 | -0.1 (-1.04%) | 247,665 |
23 Sep 2016 | HKD | 9.5 | 9.6 | 9.43 | 9.6 | 0.96 | 0.0 (0.0%) | 28,000 |
22 Sep 2016 | HKD | 9.19 | 9.7 | 9.19 | 9.6 | 0.96 | +0.37 (+4.01%) | 168,000 |
21 Sep 2016 | HKD | 9.11 | 9.7 | 9.11 | 9.23 | 0.923 | -0.18 (-1.91%) | 210,073 |
20 Sep 2016 | HKD | 9.32 | 9.8 | 9.32 | 9.41 | 0.941 | -0.08 (-0.84%) | 208,000 |
19 Sep 2016 | HKD | 9.4 | 9.9 | 9.2 | 9.49 | 0.949 | +0.09 (+0.96%) | 304,000 |
16 Sep 2016 | HKD | 9.4 | 9.4 | 9.4 | 9.4 | 0.94 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 9.71 | 10 | 9.2 | 9.4 | 0.94 | -0.44 (-4.47%) | 156,000 |
14 Sep 2016 | HKD | 9.92 | 10 | 9.84 | 9.84 | 0.984 | -0.15 (-1.50%) | 96,000 |
13 Sep 2016 | HKD | 9.7 | 9.99 | 9.7 | 9.99 | 0.999 | -0.09 (-0.89%) | 92,000 |
12 Sep 2016 | HKD | 10.08 | 10.08 | 10.08 | 10.08 | 1.008 | -0.12 (-1.18%) | 0 |
9 Sep 2016 | HKD | 9.68 | 10.2 | 9.68 | 10.2 | 1.02 | +0.36 (+3.66%) | 40,000 |
8 Sep 2016 | HKD | 9.84 | 9.84 | 9.84 | 9.84 | 0.984 | -0.16 (-1.60%) | 8,000 |
7 Sep 2016 | HKD | 10 | 10 | 10 | 10 | 1 | 0.0 (0.0%) | 8,000 |
6 Sep 2016 | HKD | 10.12 | 10.12 | 9.8 | 10 | 1 | -0.3 (-2.91%) | 96,000 |
5 Sep 2016 | HKD | 10 | 10.4 | 10 | 10.3 | 1.03 | +0.6 (+6.19%) | 36,000 |
2 Sep 2016 | HKD | 9.53 | 9.7 | 9.48 | 9.7 | 0.97 | 0.0 (0.0%) | 24,000 |
1 Sep 2016 | HKD | 9.7 | 9.71 | 9.5 | 9.7 | 0.97 | -0.18 (-1.82%) | 124,000 |
31 Aug 2016 | HKD | 9.68 | 9.88 | 9.68 | 9.88 | 0.988 | +0.03 (+0.30%) | 16,000 |
30 Aug 2016 | HKD | 10.18 | 10.18 | 9.85 | 9.85 | 0.985 | -0.15 (-1.50%) | 28,000 |
29 Aug 2016 | HKD | 10 | 10 | 10 | 10 | 1 | 0.0 (0.0%) | 56,020 |
26 Aug 2016 | HKD | 10.12 | 10.12 | 9.9 | 10 | 1 | -0.12 (-1.19%) | 28,000 |
25 Aug 2016 | HKD | 10.2 | 10.2 | 10.12 | 10.12 | 1.012 | -0.04 (-0.39%) | 20,000 |
24 Aug 2016 | HKD | 9.7 | 10.16 | 9.41 | 10.16 | 1.016 | +0.29 (+2.94%) | 60,000 |