Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | HKD | 2.3 | 2.32 | 2.28 | 2.3 | 2.3 | +0.01 (+0.44%) | 33,676,084 |
5 Oct 2016 | HKD | 2.3 | 2.31 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 17,478,253 |
4 Oct 2016 | HKD | 2.34 | 2.34 | 2.28 | 2.3 | 2.3 | -0.02 (-0.86%) | 38,415,384 |
3 Oct 2016 | HKD | 2.32 | 2.35 | 2.31 | 2.32 | 2.32 | +0.03 (+1.31%) | 25,777,208 |
30 Sep 2016 | HKD | 2.34 | 2.39 | 2.29 | 2.29 | 2.29 | -0.04 (-1.72%) | 57,617,517 |
29 Sep 2016 | HKD | 2.34 | 2.35 | 2.3 | 2.33 | 2.33 | +0.01 (+0.43%) | 36,368,189 |
28 Sep 2016 | HKD | 2.32 | 2.34 | 2.31 | 2.32 | 2.32 | -0.01 (-0.43%) | 25,281,365 |
27 Sep 2016 | HKD | 2.32 | 2.34 | 2.3 | 2.33 | 2.33 | -0.01 (-0.43%) | 40,934,257 |
26 Sep 2016 | HKD | 2.38 | 2.4 | 2.31 | 2.34 | 2.34 | -0.06 (-2.50%) | 51,033,000 |
23 Sep 2016 | HKD | 2.38 | 2.42 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 27,242,000 |
22 Sep 2016 | HKD | 2.44 | 2.44 | 2.37 | 2.39 | 2.39 | 0.0 (0.0%) | 38,991,670 |
21 Sep 2016 | HKD | 2.38 | 2.42 | 2.37 | 2.39 | 2.39 | +0.01 (+0.42%) | 49,163,000 |
20 Sep 2016 | HKD | 2.42 | 2.43 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 37,507,000 |
19 Sep 2016 | HKD | 2.41 | 2.46 | 2.4 | 2.4 | 2.4 | +0.05 (+2.13%) | 90,207,435 |
16 Sep 2016 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 2.32 | 2.38 | 2.3 | 2.35 | 2.35 | +0.05 (+2.17%) | 49,441,800 |
14 Sep 2016 | HKD | 2.29 | 2.33 | 2.27 | 2.3 | 2.3 | +0.01 (+0.44%) | 31,264,000 |
13 Sep 2016 | HKD | 2.37 | 2.38 | 2.28 | 2.29 | 2.29 | -0.05 (-2.14%) | 38,131,378 |
12 Sep 2016 | HKD | 2.38 | 2.39 | 2.32 | 2.34 | 2.34 | -0.11 (-4.49%) | 69,996,813 |
9 Sep 2016 | HKD | 2.39 | 2.52 | 2.38 | 2.45 | 2.45 | +0.08 (+3.38%) | 152,676,000 |
8 Sep 2016 | HKD | 2.37 | 2.39 | 2.34 | 2.37 | 2.37 | +0.01 (+0.42%) | 33,037,066 |
7 Sep 2016 | HKD | 2.37 | 2.41 | 2.35 | 2.36 | 2.36 | -0.01 (-0.42%) | 41,011,000 |
6 Sep 2016 | HKD | 2.35 | 2.4 | 2.34 | 2.37 | 2.37 | +0.03 (+1.28%) | 42,984,738 |
5 Sep 2016 | HKD | 2.32 | 2.36 | 2.32 | 2.34 | 2.34 | +0.03 (+1.30%) | 29,532,453 |
2 Sep 2016 | HKD | 2.27 | 2.31 | 2.26 | 2.31 | 2.31 | +0.05 (+2.21%) | 33,036,136 |
1 Sep 2016 | HKD | 2.25 | 2.28 | 2.25 | 2.26 | 2.26 | +0.01 (+0.44%) | 41,804,510 |
31 Aug 2016 | HKD | 2.28 | 2.28 | 2.22 | 2.25 | 2.25 | -0.02 (-0.88%) | 43,680,697 |
30 Aug 2016 | HKD | 2.32 | 2.32 | 2.24 | 2.27 | 2.27 | -0.06 (-2.58%) | 78,772,000 |
29 Aug 2016 | HKD | 2.32 | 2.35 | 2.3 | 2.33 | 2.33 | 0.0 (0.0%) | 16,475,987 |
26 Aug 2016 | HKD | 2.31 | 2.34 | 2.3 | 2.33 | 2.33 | 0.0 (0.0%) | 28,331,000 |