Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2016 | HKD | 0.475 | 0.485 | 0.46 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,192,000 |
4 Oct 2016 | HKD | 0.5 | 0.51 | 0.475 | 0.49 | 0.49 | -0.01 (-2%) | 1,180,000 |
3 Oct 2016 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 176,000 |
30 Sep 2016 | HKD | 0.495 | 0.5 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 344,000 |
29 Sep 2016 | HKD | 0.485 | 0.5 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 348,000 |
28 Sep 2016 | HKD | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 158,000 |
27 Sep 2016 | HKD | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 290,000 |
26 Sep 2016 | HKD | 0.49 | 0.49 | 0.47 | 0.485 | 0.485 | 0.0 (0.0%) | 648,000 |
23 Sep 2016 | HKD | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 712,000 |
22 Sep 2016 | HKD | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 912,000 |
21 Sep 2016 | HKD | 0.49 | 0.51 | 0.48 | 0.51 | 0.51 | +0.02 (+4.08%) | 728,000 |
20 Sep 2016 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 504,000 |
19 Sep 2016 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 524,000 |
16 Sep 2016 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 328,000 |
14 Sep 2016 | HKD | 0.485 | 0.51 | 0.48 | 0.51 | 0.51 | +0.01 (+2%) | 1,188,000 |
13 Sep 2016 | HKD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 1,028,000 |
12 Sep 2016 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | -0.03 (-5.66%) | 1,016,000 |
9 Sep 2016 | HKD | 0.54 | 0.55 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 2,196,000 |
8 Sep 2016 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 3,160,000 |
7 Sep 2016 | HKD | 0.47 | 0.55 | 0.46 | 0.53 | 0.53 | +0.06 (+12.77%) | 9,138,000 |
6 Sep 2016 | HKD | 0.46 | 0.47 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 692,000 |
5 Sep 2016 | HKD | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | +0.005 (+1.08%) | 676,000 |
2 Sep 2016 | HKD | 0.46 | 0.47 | 0.45 | 0.465 | 0.465 | -0.005 (-1.06%) | 808,000 |
1 Sep 2016 | HKD | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 0.0 (0.0%) | 72,000 |
31 Aug 2016 | HKD | 0.455 | 0.47 | 0.45 | 0.47 | 0.47 | +0.005 (+1.08%) | 136,600 |
30 Aug 2016 | HKD | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 560,000 |
29 Aug 2016 | HKD | 0.455 | 0.475 | 0.455 | 0.47 | 0.47 | +0.015 (+3.30%) | 868,000 |
26 Aug 2016 | HKD | 0.455 | 0.475 | 0.455 | 0.455 | 0.455 | +0.01 (+2.25%) | 1,676,000 |
25 Aug 2016 | HKD | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | +0.005 (+1.14%) | 36,000 |