Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | HKD | 0.435 | 0.445 | 0.425 | 0.445 | 0.445 | +0.01 (+2.30%) | 1,325,000 |
5 Oct 2016 | HKD | 0.43 | 0.435 | 0.42 | 0.435 | 0.435 | 0.0 (0.0%) | 2,425,000 |
4 Oct 2016 | HKD | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,575,000 |
3 Oct 2016 | HKD | 0.46 | 0.46 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 1,120,000 |
30 Sep 2016 | HKD | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 1,705,000 |
29 Sep 2016 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 1,665,000 |
28 Sep 2016 | HKD | 0.445 | 0.445 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 1,035,000 |
27 Sep 2016 | HKD | 0.44 | 0.44 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 1,955,000 |
26 Sep 2016 | HKD | 0.435 | 0.445 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 1,245,000 |
23 Sep 2016 | HKD | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 1,660,000 |
22 Sep 2016 | HKD | 0.435 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 605,000 |
21 Sep 2016 | HKD | 0.445 | 0.45 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 2,645,000 |
20 Sep 2016 | HKD | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 1,340,000 |
19 Sep 2016 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 1,165,000 |
16 Sep 2016 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.445 | 0.455 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 630,000 |
14 Sep 2016 | HKD | 0.45 | 0.455 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 3,020,000 |
13 Sep 2016 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,970,000 |
12 Sep 2016 | HKD | 0.45 | 0.455 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 2,525,000 |
9 Sep 2016 | HKD | 0.455 | 0.455 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 1,515,000 |
8 Sep 2016 | HKD | 0.455 | 0.46 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,245,000 |
7 Sep 2016 | HKD | 0.455 | 0.46 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,330,000 |
6 Sep 2016 | HKD | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 780,000 |
5 Sep 2016 | HKD | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 2,010,000 |
2 Sep 2016 | HKD | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,005,000 |
1 Sep 2016 | HKD | 0.47 | 0.47 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 595,000 |
31 Aug 2016 | HKD | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 420,000 |
30 Aug 2016 | HKD | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | +0.005 (+1.08%) | 140,000 |
29 Aug 2016 | HKD | 0.47 | 0.47 | 0.455 | 0.465 | 0.465 | -0.01 (-2.11%) | 585,000 |
26 Aug 2016 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 1,120,000 |