Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2016 | HKD | 2.68 | 2.68 | 2.28 | 2.39 | 47.8 | -0.24 (-9.13%) | 8,678,300 |
12 Oct 2016 | HKD | 2.63 | 2.7 | 2.57 | 2.63 | 52.6 | -0.03 (-1.13%) | 3,472,000 |
11 Oct 2016 | HKD | 2.8 | 2.84 | 2.51 | 2.66 | 53.2 | -0.11 (-3.97%) | 12,910,000 |
10 Oct 2016 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 55.4 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 2.87 | 2.87 | 2.75 | 2.77 | 55.4 | -0.05 (-1.77%) | 7,144,000 |
6 Oct 2016 | HKD | 2.84 | 2.89 | 2.75 | 2.82 | 56.4 | -0.03 (-1.05%) | 4,998,000 |
5 Oct 2016 | HKD | 2.85 | 2.94 | 2.76 | 2.85 | 57 | +0.02 (+0.71%) | 7,467,416 |
4 Oct 2016 | HKD | 2.9 | 2.91 | 2.83 | 2.83 | 56.6 | -0.09 (-3.08%) | 1,944,000 |
3 Oct 2016 | HKD | 2.92 | 2.95 | 2.88 | 2.92 | 58.4 | -0.01 (-0.34%) | 2,480,000 |
30 Sep 2016 | HKD | 2.93 | 2.95 | 2.84 | 2.93 | 58.6 | 0.0 (0.0%) | 7,372,000 |
29 Sep 2016 | HKD | 2.93 | 2.97 | 2.9 | 2.93 | 58.6 | 0.0 (0.0%) | 5,386,000 |
28 Sep 2016 | HKD | 2.9 | 2.93 | 2.87 | 2.93 | 58.6 | -0.02 (-0.68%) | 4,220,000 |
27 Sep 2016 | HKD | 2.95 | 2.95 | 2.88 | 2.95 | 59 | +0.01 (+0.34%) | 3,624,000 |
26 Sep 2016 | HKD | 2.95 | 3 | 2.86 | 2.94 | 58.8 | -0.02 (-0.68%) | 7,866,000 |
23 Sep 2016 | HKD | 2.95 | 3 | 2.92 | 2.96 | 59.2 | +0.02 (+0.68%) | 5,614,000 |
22 Sep 2016 | HKD | 2.99 | 3.04 | 2.92 | 2.94 | 58.8 | -0.05 (-1.67%) | 3,416,060 |
21 Sep 2016 | HKD | 3.03 | 3.04 | 2.97 | 2.99 | 59.8 | 0.0 (0.0%) | 4,092,000 |
20 Sep 2016 | HKD | 2.97 | 3.04 | 2.88 | 2.99 | 59.8 | 0.0 (0.0%) | 4,102,000 |
19 Sep 2016 | HKD | 3.1 | 3.1 | 2.95 | 2.99 | 59.8 | -0.11 (-3.55%) | 3,182,000 |
16 Sep 2016 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 62 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 3.08 | 3.15 | 2.98 | 3.1 | 62 | +0.05 (+1.64%) | 20,240,000 |
14 Sep 2016 | HKD | 2.99 | 3.06 | 2.96 | 3.05 | 61 | +0.06 (+2.01%) | 5,016,000 |
13 Sep 2016 | HKD | 3.05 | 3.05 | 2.96 | 2.99 | 59.8 | -0.02 (-0.66%) | 3,906,000 |
12 Sep 2016 | HKD | 3 | 3.01 | 2.96 | 3.01 | 60.2 | -0.02 (-0.66%) | 3,728,000 |
9 Sep 2016 | HKD | 2.98 | 3.05 | 2.96 | 3.03 | 60.6 | +0.06 (+2.02%) | 6,276,000 |
8 Sep 2016 | HKD | 3.02 | 3.05 | 2.95 | 2.97 | 59.4 | -0.05 (-1.66%) | 2,802,000 |
7 Sep 2016 | HKD | 3.04 | 3.11 | 3 | 3.02 | 60.4 | -0.06 (-1.95%) | 4,086,000 |
6 Sep 2016 | HKD | 3.09 | 3.12 | 3.01 | 3.08 | 61.6 | 0.0 (0.0%) | 4,908,000 |
5 Sep 2016 | HKD | 3.1 | 3.18 | 3.05 | 3.08 | 61.6 | 0.0 (0.0%) | 5,950,000 |
2 Sep 2016 | HKD | 3.05 | 3.09 | 3 | 3.08 | 61.6 | +0.05 (+1.65%) | 8,338,000 |