Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 0.65 | 0.65 | 0.58 | 0.6 | 0.6 | -0.03 (-4.76%) | 13,560,000 |
28 Sep 2016 | HKD | 0.53 | 0.63 | 0.52 | 0.63 | 0.63 | +0.11 (+21.15%) | 19,836,000 |
27 Sep 2016 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 908,000 |
26 Sep 2016 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 716,000 |
23 Sep 2016 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 748,000 |
22 Sep 2016 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 2,400,000 |
21 Sep 2016 | HKD | 0.52 | 0.54 | 0.5 | 0.53 | 0.53 | +0.01 (+1.92%) | 2,544,000 |
20 Sep 2016 | HKD | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 1,460,000 |
19 Sep 2016 | HKD | 0.57 | 0.58 | 0.53 | 0.54 | 0.54 | -0.06 (-10.00%) | 3,828,000 |
16 Sep 2016 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 0 |
14 Sep 2016 | HKD | 0.53 | 0.62 | 0.53 | 0.6 | 0.6 | +0.07 (+13.21%) | 16,780,002 |
13 Sep 2016 | HKD | 0.51 | 0.56 | 0.5 | 0.53 | 0.53 | +0.035 (+7.07%) | 6,996,000 |
12 Sep 2016 | HKD | 0.5 | 0.52 | 0.49 | 0.495 | 0.495 | -0.025 (-4.81%) | 2,052,000 |
9 Sep 2016 | HKD | 0.48 | 0.54 | 0.48 | 0.52 | 0.52 | +0.035 (+7.22%) | 6,824,000 |
8 Sep 2016 | HKD | 0.46 | 0.51 | 0.46 | 0.485 | 0.485 | +0.035 (+7.78%) | 11,380,000 |
7 Sep 2016 | HKD | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 540,000 |
6 Sep 2016 | HKD | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 304,000 |
5 Sep 2016 | HKD | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 212,000 |
2 Sep 2016 | HKD | 0.45 | 0.45 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 220,000 |
1 Sep 2016 | HKD | 0.45 | 0.46 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 512,000 |
31 Aug 2016 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 404,000 |
30 Aug 2016 | HKD | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 1,496,000 |
29 Aug 2016 | HKD | 0.445 | 0.46 | 0.445 | 0.46 | 0.46 | +0.01 (+2.22%) | 1,320,000 |
26 Aug 2016 | HKD | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,284,000 |
25 Aug 2016 | HKD | 0.475 | 0.48 | 0.44 | 0.445 | 0.445 | -0.025 (-5.32%) | 7,172,000 |
24 Aug 2016 | HKD | 0.43 | 0.495 | 0.43 | 0.47 | 0.47 | +0.035 (+8.05%) | 11,696,000 |
23 Aug 2016 | HKD | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 604,000 |
22 Aug 2016 | HKD | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 12,000 |
19 Aug 2016 | HKD | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 600,000 |