Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2016 | HKD | 2.24 | 2.25 | 2.19 | 2.23 | 2.23 | -0.01 (-0.45%) | 300,000 |
6 Oct 2016 | HKD | 2.26 | 2.26 | 2.21 | 2.24 | 2.24 | -0.01 (-0.44%) | 176,000 |
5 Oct 2016 | HKD | 2.26 | 2.26 | 2.21 | 2.25 | 2.25 | -0.01 (-0.44%) | 246,000 |
4 Oct 2016 | HKD | 2.26 | 2.26 | 2.2 | 2.26 | 2.26 | 0.0 (0.0%) | 264,000 |
3 Oct 2016 | HKD | 2.27 | 2.29 | 2.22 | 2.26 | 2.26 | +0.01 (+0.44%) | 170,000 |
30 Sep 2016 | HKD | 2.26 | 2.26 | 2.21 | 2.25 | 2.25 | -0.02 (-0.88%) | 292,000 |
29 Sep 2016 | HKD | 2.26 | 2.27 | 2.2 | 2.27 | 2.27 | 0.0 (0.0%) | 260,000 |
28 Sep 2016 | HKD | 2.27 | 2.28 | 2.21 | 2.27 | 2.27 | +0.01 (+0.44%) | 232,000 |
27 Sep 2016 | HKD | 2.29 | 2.29 | 2.21 | 2.26 | 2.26 | -0.03 (-1.31%) | 328,000 |
26 Sep 2016 | HKD | 2.31 | 2.31 | 2.23 | 2.29 | 2.29 | +0.01 (+0.44%) | 206,000 |
23 Sep 2016 | HKD | 2.29 | 2.29 | 2.22 | 2.28 | 2.28 | 0.0 (0.0%) | 254,000 |
22 Sep 2016 | HKD | 2.31 | 2.31 | 2.25 | 2.28 | 2.28 | -0.02 (-0.87%) | 372,000 |
21 Sep 2016 | HKD | 2.33 | 2.33 | 2.26 | 2.3 | 2.3 | -0.03 (-1.29%) | 288,000 |
20 Sep 2016 | HKD | 2.33 | 2.33 | 2.26 | 2.33 | 2.33 | 0.0 (0.0%) | 314,000 |
19 Sep 2016 | HKD | 2.25 | 2.33 | 2.25 | 2.33 | 2.33 | +0.08 (+3.56%) | 1,063,241 |
16 Sep 2016 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 2.26 | 2.27 | 2.2 | 2.25 | 2.25 | 0.0 (0.0%) | 466,000 |
14 Sep 2016 | HKD | 2.27 | 2.28 | 2.2 | 2.25 | 2.25 | -0.01 (-0.44%) | 300,000 |
13 Sep 2016 | HKD | 2.31 | 2.32 | 2.2 | 2.26 | 2.26 | -0.04 (-1.74%) | 632,000 |
12 Sep 2016 | HKD | 2.36 | 2.38 | 2.26 | 2.3 | 2.3 | -0.04 (-1.71%) | 286,000 |
9 Sep 2016 | HKD | 2.41 | 2.41 | 2.27 | 2.34 | 2.34 | -0.07 (-2.90%) | 592,000 |
8 Sep 2016 | HKD | 2.5 | 2.5 | 2.31 | 2.41 | 2.41 | -0.07 (-2.82%) | 590,000 |
7 Sep 2016 | HKD | 2.54 | 2.54 | 2.41 | 2.48 | 2.48 | -0.04 (-1.59%) | 670,000 |
6 Sep 2016 | HKD | 2.49 | 2.58 | 2.45 | 2.52 | 2.52 | +0.06 (+2.44%) | 778,000 |
5 Sep 2016 | HKD | 2.45 | 2.47 | 2.34 | 2.46 | 2.46 | +0.01 (+0.41%) | 946,000 |
2 Sep 2016 | HKD | 2.23 | 2.6 | 2.17 | 2.45 | 2.45 | +0.24 (+10.86%) | 906,000 |
1 Sep 2016 | HKD | 2.27 | 2.27 | 2.17 | 2.21 | 2.21 | -0.04 (-1.78%) | 720,000 |
31 Aug 2016 | HKD | 2.29 | 2.29 | 2.2 | 2.25 | 2.25 | -0.01 (-0.44%) | 232,000 |
30 Aug 2016 | HKD | 2.27 | 2.29 | 2.24 | 2.26 | 2.26 | +0.01 (+0.44%) | 320,000 |
29 Aug 2016 | HKD | 2.28 | 2.3 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 520,000 |