Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2016 | HKD | 2.24 | 2.24 | 2.15 | 2.18 | 2.18 | -0.01 (-0.46%) | 9,905,000 |
12 Oct 2016 | HKD | 2.11 | 2.22 | 2.04 | 2.19 | 2.19 | +0.1 (+4.78%) | 15,263,000 |
11 Oct 2016 | HKD | 2 | 2.1 | 2 | 2.09 | 2.09 | +0.09 (+4.50%) | 24,082,000 |
10 Oct 2016 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 2 | 2.01 | 1.95 | 2 | 2 | +0.05 (+2.56%) | 12,893,000 |
6 Oct 2016 | HKD | 2 | 2 | 1.94 | 1.95 | 1.95 | -0.03 (-1.52%) | 345,000 |
5 Oct 2016 | HKD | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 1,496,000 |
4 Oct 2016 | HKD | 2 | 2 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 571,000 |
3 Oct 2016 | HKD | 1.96 | 1.99 | 1.96 | 1.98 | 1.98 | -0.01 (-0.50%) | 530,000 |
30 Sep 2016 | HKD | 2 | 2 | 1.97 | 1.99 | 1.99 | -0.01 (-0.50%) | 807,000 |
29 Sep 2016 | HKD | 2 | 2 | 1.97 | 2 | 2 | 0.0 (0.0%) | 1,533,000 |
28 Sep 2016 | HKD | 2.01 | 2.03 | 1.97 | 2 | 2 | +0.01 (+0.50%) | 4,287,000 |
27 Sep 2016 | HKD | 2 | 2.02 | 1.98 | 1.99 | 1.99 | +0.01 (+0.51%) | 6,806,400 |
26 Sep 2016 | HKD | 1.92 | 2.04 | 1.91 | 1.98 | 1.98 | +0.05 (+2.59%) | 14,948,000 |
23 Sep 2016 | HKD | 1.9 | 1.95 | 1.89 | 1.93 | 1.93 | +0.05 (+2.66%) | 5,434,000 |
22 Sep 2016 | HKD | 1.89 | 1.95 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 3,209,000 |
21 Sep 2016 | HKD | 1.86 | 1.9 | 1.86 | 1.9 | 1.9 | +0.02 (+1.06%) | 832,000 |
20 Sep 2016 | HKD | 1.95 | 1.95 | 1.85 | 1.88 | 1.88 | -0.04 (-2.08%) | 1,417,000 |
19 Sep 2016 | HKD | 1.93 | 1.93 | 1.89 | 1.92 | 1.92 | 0.0 (0.0%) | 6,431,000 |
16 Sep 2016 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | +0.07 (+3.78%) | 303,000 |
14 Sep 2016 | HKD | 1.82 | 1.85 | 1.8 | 1.85 | 1.85 | +0.01 (+0.54%) | 120,000 |
13 Sep 2016 | HKD | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | -0.02 (-1.08%) | 409,000 |
12 Sep 2016 | HKD | 1.83 | 1.94 | 1.82 | 1.86 | 1.86 | -0.02 (-1.06%) | 3,481,000 |
9 Sep 2016 | HKD | 1.92 | 1.93 | 1.85 | 1.88 | 1.88 | -0.04 (-2.08%) | 5,895,000 |
8 Sep 2016 | HKD | 1.76 | 1.97 | 1.74 | 1.92 | 1.92 | +0.17 (+9.71%) | 10,950,000 |
7 Sep 2016 | HKD | 1.74 | 1.78 | 1.74 | 1.75 | 1.75 | +0.02 (+1.16%) | 1,050,000 |
6 Sep 2016 | HKD | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | 0.0 (0.0%) | 1,134,000 |
5 Sep 2016 | HKD | 1.73 | 1.75 | 1.7 | 1.73 | 1.73 | -0.01 (-0.57%) | 3,863,000 |
2 Sep 2016 | HKD | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 1,600,000 |