Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 2.75 | +0.005 (+1.85%) | 7,500,000 |
28 Sep 2016 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 2.7 | -0.005 (-1.82%) | 18,550,000 |
27 Sep 2016 | HKD | 0.28 | 0.285 | 0.265 | 0.275 | 2.75 | -0.005 (-1.79%) | 9,458,451 |
26 Sep 2016 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 2.8 | +0.005 (+1.82%) | 43,710,000 |
23 Sep 2016 | HKD | 0.27 | 0.285 | 0.27 | 0.275 | 2.75 | 0.0 (0.0%) | 17,845,608 |
22 Sep 2016 | HKD | 0.28 | 0.285 | 0.27 | 0.275 | 2.75 | 0.0 (0.0%) | 9,272,500 |
21 Sep 2016 | HKD | 0.265 | 0.28 | 0.265 | 0.275 | 2.75 | +0.01 (+3.77%) | 27,550,000 |
20 Sep 2016 | HKD | 0.28 | 0.285 | 0.26 | 0.265 | 2.65 | -0.02 (-7.02%) | 25,125,000 |
19 Sep 2016 | HKD | 0.295 | 0.295 | 0.27 | 0.285 | 2.85 | -0.005 (-1.72%) | 21,103,072 |
16 Sep 2016 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 2.9 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.29 | 0.305 | 0.28 | 0.29 | 2.9 | -0.005 (-1.69%) | 325,700,000 |
14 Sep 2016 | HKD | 0.28 | 0.295 | 0.275 | 0.295 | 2.95 | +0.015 (+5.36%) | 66,075,000 |
13 Sep 2016 | HKD | 0.275 | 0.285 | 0.265 | 0.28 | 2.8 | +0.01 (+3.70%) | 39,725,000 |
12 Sep 2016 | HKD | 0.26 | 0.27 | 0.245 | 0.27 | 2.7 | 0.0 (0.0%) | 37,300,000 |
9 Sep 2016 | HKD | 0.28 | 0.285 | 0.26 | 0.27 | 2.7 | -0.01 (-3.57%) | 35,303,335 |
8 Sep 2016 | HKD | 0.28 | 0.29 | 0.275 | 0.28 | 2.8 | 0.0 (0.0%) | 34,600,000 |
7 Sep 2016 | HKD | 0.285 | 0.29 | 0.275 | 0.28 | 2.8 | -0.005 (-1.75%) | 40,775,000 |
6 Sep 2016 | HKD | 0.29 | 0.29 | 0.265 | 0.285 | 2.85 | 0.0 (0.0%) | 58,700,000 |
5 Sep 2016 | HKD | 0.265 | 0.29 | 0.265 | 0.285 | 2.85 | +0.02 (+7.55%) | 95,800,000 |
2 Sep 2016 | HKD | 0.26 | 0.27 | 0.25 | 0.265 | 2.65 | +0.005 (+1.92%) | 127,175,000 |
1 Sep 2016 | HKD | 0.24 | 0.265 | 0.24 | 0.26 | 2.6 | +0.026 (+11.11%) | 160,700,219 |
31 Aug 2016 | HKD | 0.206 | 0.24 | 0.206 | 0.234 | 2.34 | +0.028 (+13.59%) | 105,276,460 |
30 Aug 2016 | HKD | 0.198 | 0.21 | 0.198 | 0.206 | 2.06 | +0.007 (+3.52%) | 36,100,000 |
29 Aug 2016 | HKD | 0.185 | 0.207 | 0.183 | 0.199 | 1.99 | +0.012 (+6.42%) | 78,175,000 |
26 Aug 2016 | HKD | 0.17 | 0.194 | 0.17 | 0.187 | 1.87 | +0.018 (+10.65%) | 76,025,000 |
25 Aug 2016 | HKD | 0.165 | 0.171 | 0.165 | 0.169 | 1.69 | 0.0 (0.0%) | 16,523,750 |
24 Aug 2016 | HKD | 0.168 | 0.172 | 0.164 | 0.169 | 1.69 | +0.003 (+1.81%) | 28,575,000 |
23 Aug 2016 | HKD | 0.169 | 0.172 | 0.165 | 0.166 | 1.66 | -0.001 (-0.60%) | 18,850,000 |
22 Aug 2016 | HKD | 0.166 | 0.17 | 0.165 | 0.167 | 1.67 | +0.001 (+0.60%) | 17,925,000 |
19 Aug 2016 | HKD | 0.162 | 0.171 | 0.162 | 0.166 | 1.66 | +0.004 (+2.47%) | 41,750,000 |