Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2016 | HKD | 2.07 | 2.09 | 2.07 | 2.07 | 2.07 | -0.01 (-0.48%) | 215,077 |
6 Oct 2016 | HKD | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | +0.02 (+0.97%) | 198,000 |
5 Oct 2016 | HKD | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 431,385 |
4 Oct 2016 | HKD | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -0.01 (-0.48%) | 255,000 |
3 Oct 2016 | HKD | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | +0.02 (+0.97%) | 235,000 |
30 Sep 2016 | HKD | 2.06 | 2.09 | 2.02 | 2.06 | 2.06 | -0.01 (-0.48%) | 1,057,000 |
29 Sep 2016 | HKD | 2.08 | 2.08 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 224,000 |
28 Sep 2016 | HKD | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 75,000 |
27 Sep 2016 | HKD | 2.07 | 2.09 | 2.05 | 2.08 | 2.08 | +0.01 (+0.48%) | 304,162 |
26 Sep 2016 | HKD | 2.08 | 2.08 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 231,000 |
23 Sep 2016 | HKD | 2.1 | 2.1 | 2.07 | 2.08 | 2.08 | -0.01 (-0.48%) | 259,117 |
22 Sep 2016 | HKD | 2.07 | 2.1 | 2.06 | 2.09 | 2.09 | +0.03 (+1.46%) | 690,000 |
21 Sep 2016 | HKD | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 309,000 |
20 Sep 2016 | HKD | 2.08 | 2.09 | 2.05 | 2.06 | 2.06 | -0.02 (-0.96%) | 1,133,000 |
19 Sep 2016 | HKD | 2.04 | 2.08 | 2.03 | 2.08 | 2.08 | +0.04 (+1.96%) | 1,093,000 |
16 Sep 2016 | HKD | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 2.05 | 2.08 | 2.02 | 2.04 | 2.04 | -0.03 (-1.45%) | 965,000 |
14 Sep 2016 | HKD | 2.07 | 2.09 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 1,025,000 |
13 Sep 2016 | HKD | 2.1 | 2.11 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 582,000 |
12 Sep 2016 | HKD | 2.1 | 2.1 | 2.07 | 2.09 | 2.09 | -0.03 (-1.42%) | 842,400 |
9 Sep 2016 | HKD | 2.11 | 2.14 | 2.05 | 2.12 | 2.12 | +0.01 (+0.47%) | 721,000 |
8 Sep 2016 | HKD | 2.12 | 2.13 | 2.1 | 2.11 | 2.11 | -0.08 (-3.65%) | 691,000 |
7 Sep 2016 | HKD | 2.18 | 2.2 | 2.18 | 2.19 | 2.19 | +0.02 (+0.92%) | 1,384,936 |
6 Sep 2016 | HKD | 2.16 | 2.19 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 1,661,317 |
5 Sep 2016 | HKD | 2.16 | 2.19 | 2.16 | 2.17 | 2.17 | 0.0 (0.0%) | 979,276 |
2 Sep 2016 | HKD | 2.16 | 2.18 | 2.14 | 2.17 | 2.17 | 0.0 (0.0%) | 692,000 |
1 Sep 2016 | HKD | 2.16 | 2.17 | 2.14 | 2.17 | 2.17 | +0.01 (+0.46%) | 420,000 |
31 Aug 2016 | HKD | 2.16 | 2.17 | 2.14 | 2.16 | 2.16 | -0.01 (-0.46%) | 1,344,000 |
30 Aug 2016 | HKD | 2.15 | 2.17 | 2.14 | 2.17 | 2.17 | +0.01 (+0.46%) | 1,139,000 |
29 Aug 2016 | HKD | 2.17 | 2.17 | 2.13 | 2.16 | 2.16 | -0.01 (-0.46%) | 970,000 |