Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2016 | HKD | 3.75 | 4 | 3.7 | 3.98 | 3.98 | +0.28 (+7.57%) | 19,433,000 |
6 Oct 2016 | HKD | 3.71 | 3.8 | 3.69 | 3.7 | 3.7 | -0.03 (-0.80%) | 6,885,000 |
5 Oct 2016 | HKD | 3.42 | 3.75 | 3.42 | 3.73 | 3.73 | +0.28 (+8.12%) | 11,248,000 |
4 Oct 2016 | HKD | 3.45 | 3.58 | 3.38 | 3.45 | 3.45 | +0.03 (+0.88%) | 9,206,600 |
3 Oct 2016 | HKD | 3.3 | 3.59 | 3.28 | 3.42 | 3.42 | +0.2 (+6.21%) | 12,199,200 |
30 Sep 2016 | HKD | 3.1 | 3.31 | 3.09 | 3.22 | 3.22 | +0.1 (+3.21%) | 6,456,000 |
29 Sep 2016 | HKD | 3.15 | 3.15 | 3.07 | 3.12 | 3.12 | +0.02 (+0.65%) | 1,691,000 |
28 Sep 2016 | HKD | 3.11 | 3.16 | 3.05 | 3.1 | 3.1 | -0.02 (-0.64%) | 1,930,000 |
27 Sep 2016 | HKD | 3.06 | 3.18 | 3.06 | 3.12 | 3.12 | -0.01 (-0.32%) | 1,836,000 |
26 Sep 2016 | HKD | 3.16 | 3.23 | 3.1 | 3.13 | 3.13 | -0.1 (-3.10%) | 2,585,000 |
23 Sep 2016 | HKD | 3.23 | 3.25 | 3.18 | 3.23 | 3.23 | 0.0 (0.0%) | 1,208,000 |
22 Sep 2016 | HKD | 3.27 | 3.32 | 3.16 | 3.23 | 3.23 | +0.01 (+0.31%) | 3,529,000 |
21 Sep 2016 | HKD | 3.25 | 3.29 | 3.2 | 3.22 | 3.22 | -0.02 (-0.62%) | 1,608,000 |
20 Sep 2016 | HKD | 3.34 | 3.35 | 3.23 | 3.24 | 3.24 | -0.07 (-2.11%) | 3,139,000 |
19 Sep 2016 | HKD | 3.16 | 3.35 | 3.09 | 3.31 | 3.31 | +0.15 (+4.75%) | 9,702,000 |
16 Sep 2016 | HKD | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 3.08 | 3.23 | 3.03 | 3.16 | 3.16 | +0.12 (+3.95%) | 3,883,000 |
14 Sep 2016 | HKD | 3.04 | 3.06 | 2.98 | 3.04 | 3.04 | 0.0 (0.0%) | 1,285,000 |
13 Sep 2016 | HKD | 3.17 | 3.17 | 3 | 3.04 | 3.04 | +0.03 (+1.00%) | 4,902,000 |
12 Sep 2016 | HKD | 2.98 | 3.05 | 2.86 | 3.01 | 3.01 | -0.04 (-1.31%) | 4,677,000 |
9 Sep 2016 | HKD | 3.31 | 3.31 | 2.96 | 3.05 | 3.05 | -0.23 (-7.01%) | 9,428,000 |
8 Sep 2016 | HKD | 3.25 | 3.4 | 3.21 | 3.28 | 3.28 | +0.08 (+2.50%) | 4,337,000 |
7 Sep 2016 | HKD | 3.2 | 3.32 | 3.16 | 3.2 | 3.2 | -0.07 (-2.14%) | 5,207,000 |
6 Sep 2016 | HKD | 3.04 | 3.38 | 2.99 | 3.27 | 3.27 | +0.27 (+9%) | 14,126,000 |
5 Sep 2016 | HKD | 3.02 | 3.1 | 2.95 | 3 | 3 | +0.05 (+1.69%) | 10,702,000 |
2 Sep 2016 | HKD | 2.85 | 2.97 | 2.8 | 2.95 | 2.95 | +0.13 (+4.61%) | 10,271,000 |
1 Sep 2016 | HKD | 2.86 | 2.95 | 2.8 | 2.82 | 2.82 | -0.02 (-0.70%) | 1,608,000 |
31 Aug 2016 | HKD | 2.92 | 2.93 | 2.84 | 2.84 | 2.84 | -0.04 (-1.39%) | 3,221,000 |
30 Aug 2016 | HKD | 2.91 | 3 | 2.85 | 2.88 | 2.88 | -0.03 (-1.03%) | 6,643,000 |
29 Aug 2016 | HKD | 2.76 | 3.03 | 2.75 | 2.91 | 2.91 | +0.17 (+6.20%) | 6,705,000 |