Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2016 | HKD | 1.44 | 1.44 | 1.22 | 1.32 | 1.2297 | -0.13 (-8.97%) | 3,968,000 |
3 Oct 2016 | HKD | 1.39 | 1.45 | 1.39 | 1.45 | 1.3509 | +0.06 (+4.32%) | 804,000 |
30 Sep 2016 | HKD | 1.4 | 1.42 | 1.35 | 1.39 | 1.295 | -0.02 (-1.42%) | 2,124,000 |
29 Sep 2016 | HKD | 1.27 | 1.43 | 1.25 | 1.41 | 1.3136 | +0.12 (+9.30%) | 4,284,000 |
28 Sep 2016 | HKD | 1.25 | 1.3 | 1.22 | 1.29 | 1.2018 | +0.04 (+3.20%) | 872,000 |
27 Sep 2016 | HKD | 1.18 | 1.25 | 1.15 | 1.25 | 1.1645 | +0.08 (+6.84%) | 684,000 |
26 Sep 2016 | HKD | 1.2 | 1.2 | 1.13 | 1.17 | 1.09 | -0.03 (-2.50%) | 1,016,000 |
23 Sep 2016 | HKD | 1.24 | 1.24 | 1.16 | 1.2 | 1.1179 | -0.03 (-2.44%) | 1,488,000 |
22 Sep 2016 | HKD | 1.25 | 1.29 | 1.17 | 1.23 | 1.1459 | -0.02 (-1.60%) | 1,528,000 |
21 Sep 2016 | HKD | 1.12 | 1.29 | 1.1 | 1.25 | 1.1645 | +0.14 (+12.61%) | 4,532,000 |
20 Sep 2016 | HKD | 1.09 | 1.13 | 1.07 | 1.11 | 1.0341 | +0.02 (+1.83%) | 576,000 |
19 Sep 2016 | HKD | 1.1 | 1.1 | 1.05 | 1.09 | 1.0155 | 0.0 (0.0%) | 1,000,000 |
16 Sep 2016 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.0155 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 1.06 | 1.09 | 1.05 | 1.09 | 1.0155 | 0.0 (0.0%) | 304,000 |
14 Sep 2016 | HKD | 1.09 | 1.1 | 1.08 | 1.09 | 1.0155 | -0.01 (-0.91%) | 216,000 |
13 Sep 2016 | HKD | 1.06 | 1.11 | 1.05 | 1.1 | 1.0248 | +0.01 (+0.92%) | 556,000 |
12 Sep 2016 | HKD | 1.06 | 1.1 | 1.05 | 1.09 | 1.0155 | -0.03 (-2.68%) | 332,000 |
9 Sep 2016 | HKD | 1.14 | 1.15 | 1.1 | 1.12 | 1.0434 | -0.02 (-1.75%) | 424,000 |
8 Sep 2016 | HKD | 1.11 | 1.15 | 1.11 | 1.14 | 1.0621 | 0.0 (0.0%) | 520,000 |
7 Sep 2016 | HKD | 1.15 | 1.15 | 1.13 | 1.14 | 1.0621 | -0.01 (-0.87%) | 88,000 |
6 Sep 2016 | HKD | 1.11 | 1.16 | 1.1 | 1.15 | 1.0714 | +0.02 (+1.77%) | 712,000 |
5 Sep 2016 | HKD | 1.18 | 1.18 | 1.12 | 1.13 | 1.0527 | 0.0 (0.0%) | 572,000 |
2 Sep 2016 | HKD | 1.08 | 1.14 | 1.08 | 1.13 | 1.0527 | +0.01 (+0.89%) | 208,000 |
1 Sep 2016 | HKD | 1.07 | 1.14 | 1.04 | 1.12 | 1.0434 | +0.05 (+4.67%) | 968,000 |
31 Aug 2016 | HKD | 1.08 | 1.08 | 1.03 | 1.07 | 0.9968 | -0.01 (-0.93%) | 816,000 |
30 Aug 2016 | HKD | 1.05 | 1.09 | 1.05 | 1.08 | 1.0062 | 0.0 (0.0%) | 816,000 |
29 Aug 2016 | HKD | 1.09 | 1.12 | 1.03 | 1.08 | 1.0062 | -0.01 (-0.92%) | 3,844,000 |
26 Aug 2016 | HKD | 1.18 | 1.23 | 1.05 | 1.09 | 1.0155 | -0.06 (-5.22%) | 4,156,000 |
25 Aug 2016 | HKD | 1.04 | 1.16 | 1.04 | 1.15 | 1.0714 | +0.11 (+10.58%) | 5,888,000 |
24 Aug 2016 | HKD | 1.02 | 1.04 | 1 | 1.04 | 0.9689 | +0.01 (+0.97%) | 412,000 |