Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 8.8634 | 0.0 (0.0%) | 0 |
5 Oct 2016 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 8.8634 | 0.0 (0.0%) | 0 |
4 Oct 2016 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 8.8634 | 0.0 (0.0%) | 0 |
3 Oct 2016 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 8.8634 | 0.0 (0.0%) | 0 |
30 Sep 2016 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 8.8634 | 0.0 (0.0%) | 0 |
29 Sep 2016 | HKD | 0.46 | 0.46 | 0.43 | 0.445 | 8.8634 | -0.015 (-3.26%) | 35,240,000 |
28 Sep 2016 | HKD | 0.475 | 0.475 | 0.455 | 0.46 | 9.1621 | -0.025 (-5.15%) | 20,340,000 |
27 Sep 2016 | HKD | 0.48 | 0.485 | 0.475 | 0.485 | 9.6601 | 0.0 (0.0%) | 4,915,000 |
26 Sep 2016 | HKD | 0.495 | 0.495 | 0.475 | 0.485 | 9.6601 | -0.01 (-2.02%) | 6,805,000 |
23 Sep 2016 | HKD | 0.5 | 0.5 | 0.485 | 0.495 | 9.8593 | 0.0 (0.0%) | 12,640,000 |
22 Sep 2016 | HKD | 0.5 | 0.51 | 0.49 | 0.495 | 9.8593 | -0.005 (-1%) | 12,860,000 |
21 Sep 2016 | HKD | 0.5 | 0.51 | 0.485 | 0.5 | 9.9588 | 0.0 (0.0%) | 8,695,000 |
20 Sep 2016 | HKD | 0.51 | 0.51 | 0.495 | 0.5 | 9.9588 | -0.02 (-3.85%) | 17,815,000 |
19 Sep 2016 | HKD | 0.51 | 0.55 | 0.5 | 0.52 | 10.3572 | +0.02 (+4%) | 38,795,000 |
16 Sep 2016 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 9.9588 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.49 | 0.51 | 0.48 | 0.5 | 9.9588 | +0.005 (+1.01%) | 21,985,000 |
14 Sep 2016 | HKD | 0.5 | 0.51 | 0.47 | 0.495 | 9.8593 | -0.035 (-6.60%) | 46,755,000 |
13 Sep 2016 | HKD | 0.53 | 0.55 | 0.52 | 0.53 | 10.5564 | 0.0 (0.0%) | 5,880,000 |
12 Sep 2016 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 10.5564 | -0.01 (-1.85%) | 9,390,000 |
9 Sep 2016 | HKD | 0.55 | 0.56 | 0.53 | 0.54 | 10.7556 | -0.01 (-1.82%) | 17,870,000 |
8 Sep 2016 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 10.9547 | -0.02 (-3.51%) | 23,625,000 |
7 Sep 2016 | HKD | 0.59 | 0.6 | 0.55 | 0.57 | 11.3531 | -0.02 (-3.39%) | 31,930,000 |
6 Sep 2016 | HKD | 0.57 | 0.6 | 0.57 | 0.59 | 11.7514 | +0.03 (+5.36%) | 51,395,000 |
5 Sep 2016 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 11.1539 | +0.01 (+1.82%) | 28,385,000 |
2 Sep 2016 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 10.9547 | 0.0 (0.0%) | 9,815,000 |
1 Sep 2016 | HKD | 0.58 | 0.59 | 0.54 | 0.55 | 10.9547 | -0.04 (-6.78%) | 40,920,000 |
31 Aug 2016 | HKD | 0.6 | 0.61 | 0.58 | 0.59 | 11.7514 | -0.01 (-1.67%) | 21,765,000 |
30 Aug 2016 | HKD | 0.6 | 0.63 | 0.56 | 0.6 | 11.9506 | 0.0 (0.0%) | 49,005,000 |
29 Aug 2016 | HKD | 0.53 | 0.62 | 0.53 | 0.6 | 11.9506 | +0.07 (+13.21%) | 109,365,000 |
26 Aug 2016 | HKD | 0.49 | 0.53 | 0.49 | 0.53 | 10.5564 | +0.035 (+7.07%) | 35,410,000 |