Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 0.49 | 0.51 | 0.485 | 0.495 | 4.95 | +0.005 (+1.02%) | 116,700 |
28 Sep 2016 | HKD | 0.485 | 0.49 | 0.48 | 0.49 | 4.9 | 0.0 (0.0%) | 12,500 |
27 Sep 2016 | HKD | 0.485 | 0.495 | 0.485 | 0.49 | 4.9 | -0.01 (-2%) | 56,000 |
26 Sep 2016 | HKD | 0.48 | 0.51 | 0.48 | 0.5 | 5 | 0.0 (0.0%) | 234,800 |
23 Sep 2016 | HKD | 0.48 | 0.5 | 0.47 | 0.5 | 5 | +0.02 (+4.17%) | 180,100 |
22 Sep 2016 | HKD | 0.47 | 0.485 | 0.47 | 0.48 | 4.8 | -0.005 (-1.03%) | 122,100 |
21 Sep 2016 | HKD | 0.485 | 0.485 | 0.48 | 0.485 | 4.85 | +0.005 (+1.04%) | 40,900 |
20 Sep 2016 | HKD | 0.48 | 0.48 | 0.47 | 0.48 | 4.8 | -0.005 (-1.03%) | 46,100 |
19 Sep 2016 | HKD | 0.49 | 0.5 | 0.48 | 0.485 | 4.85 | -0.005 (-1.02%) | 55,700 |
16 Sep 2016 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 4.9 | +0.005 (+1.03%) | 0 |
15 Sep 2016 | HKD | 0.485 | 0.485 | 0.475 | 0.485 | 4.85 | -0.005 (-1.02%) | 86,700 |
14 Sep 2016 | HKD | 0.49 | 0.49 | 0.48 | 0.49 | 4.9 | -0.005 (-1.01%) | 75,700 |
13 Sep 2016 | HKD | 0.5 | 0.52 | 0.475 | 0.495 | 4.95 | -0.005 (-1%) | 363,400 |
12 Sep 2016 | HKD | 0.58 | 0.58 | 0.46 | 0.5 | 5 | -0.08 (-13.79%) | 437,500 |
9 Sep 2016 | HKD | 0.45 | 0.6 | 0.45 | 0.58 | 5.8 | +0.115 (+24.73%) | 245,100 |
8 Sep 2016 | HKD | 0.45 | 0.465 | 0.45 | 0.465 | 4.65 | 0.0 (0.0%) | 219,800 |
7 Sep 2016 | HKD | 0.46 | 0.47 | 0.45 | 0.465 | 4.65 | +0.01 (+2.20%) | 175,600 |
6 Sep 2016 | HKD | 0.455 | 0.455 | 0.45 | 0.455 | 4.55 | -0.005 (-1.09%) | 77,800 |
5 Sep 2016 | HKD | 0.465 | 0.475 | 0.45 | 0.46 | 4.6 | 0.0 (0.0%) | 19,700 |
2 Sep 2016 | HKD | 0.475 | 0.475 | 0.45 | 0.46 | 4.6 | +0.005 (+1.10%) | 75,000 |
1 Sep 2016 | HKD | 0.46 | 0.47 | 0.45 | 0.455 | 4.55 | -0.005 (-1.09%) | 110,200 |
31 Aug 2016 | HKD | 0.455 | 0.485 | 0.455 | 0.46 | 4.6 | 0.0 (0.0%) | 83,800 |
30 Aug 2016 | HKD | 0.47 | 0.475 | 0.455 | 0.46 | 4.6 | -0.01 (-2.13%) | 217,900 |
29 Aug 2016 | HKD | 0.48 | 0.49 | 0.455 | 0.47 | 4.7 | -0.01 (-2.08%) | 223,900 |
26 Aug 2016 | HKD | 0.495 | 0.52 | 0.465 | 0.48 | 4.8 | -0.015 (-3.03%) | 196,500 |
25 Aug 2016 | HKD | 0.48 | 0.52 | 0.47 | 0.495 | 4.95 | +0.015 (+3.13%) | 159,000 |
24 Aug 2016 | HKD | 0.45 | 0.48 | 0.44 | 0.48 | 4.8 | +0.015 (+3.23%) | 238,600 |
23 Aug 2016 | HKD | 0.45 | 0.48 | 0.4 | 0.465 | 4.65 | +0.015 (+3.33%) | 339,900 |
22 Aug 2016 | HKD | 0.48 | 0.48 | 0.43 | 0.45 | 4.5 | 0.0 (0.0%) | 71,800 |
19 Aug 2016 | HKD | 0.48 | 0.48 | 0.445 | 0.45 | 4.5 | -0.03 (-6.25%) | 356,100 |