Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | HKD | 0.495 | 0.5 | 0.48 | 0.495 | 24.75 | 0.0 (0.0%) | 633,690 |
5 Oct 2016 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 24.75 | -0.005 (-1%) | 112,656 |
4 Oct 2016 | HKD | 0.5 | 0.51 | 0.485 | 0.5 | 25 | 0.0 (0.0%) | 734,370 |
3 Oct 2016 | HKD | 0.5 | 0.53 | 0.495 | 0.5 | 25 | 0.0 (0.0%) | 630,730 |
30 Sep 2016 | HKD | 0.495 | 0.55 | 0.485 | 0.5 | 25 | 0.0 (0.0%) | 536,072 |
29 Sep 2016 | HKD | 0.51 | 0.51 | 0.485 | 0.5 | 25 | -0.01 (-1.96%) | 326,490 |
28 Sep 2016 | HKD | 0.55 | 0.57 | 0.485 | 0.51 | 25.5 | -0.05 (-8.93%) | 2,711,510 |
27 Sep 2016 | HKD | 0.55 | 0.57 | 0.54 | 0.56 | 28 | 0.0 (0.0%) | 402,510 |
26 Sep 2016 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 28 | -0.02 (-3.45%) | 320,840 |
23 Sep 2016 | HKD | 0.58 | 0.59 | 0.56 | 0.58 | 29 | -0.01 (-1.69%) | 261,158 |
22 Sep 2016 | HKD | 0.6 | 0.63 | 0.57 | 0.59 | 29.5 | -0.01 (-1.67%) | 1,055,170 |
21 Sep 2016 | HKD | 0.59 | 0.61 | 0.57 | 0.6 | 30 | 0.0 (0.0%) | 702,470 |
20 Sep 2016 | HKD | 0.59 | 0.63 | 0.58 | 0.6 | 30 | +0.01 (+1.69%) | 546,490 |
19 Sep 2016 | HKD | 0.57 | 0.6 | 0.54 | 0.59 | 29.5 | +0.01 (+1.72%) | 742,285 |
16 Sep 2016 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 29 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.56 | 0.59 | 0.55 | 0.58 | 29 | +0.03 (+5.45%) | 333,790 |
14 Sep 2016 | HKD | 0.62 | 0.63 | 0.52 | 0.55 | 27.5 | -0.07 (-11.29%) | 1,472,594 |
13 Sep 2016 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 31 | 0.0 (0.0%) | 0 |
12 Sep 2016 | HKD | 0.59 | 0.63 | 0.52 | 0.62 | 31 | +0.02 (+3.33%) | 2,215,840 |
9 Sep 2016 | HKD | 0.56 | 0.63 | 0.56 | 0.6 | 30 | +0.04 (+7.14%) | 1,678,940 |
8 Sep 2016 | HKD | 0.47 | 0.57 | 0.465 | 0.56 | 28 | +0.085 (+17.89%) | 2,953,920 |
7 Sep 2016 | HKD | 0.445 | 0.48 | 0.44 | 0.475 | 23.75 | +0.035 (+7.95%) | 1,137,460 |
6 Sep 2016 | HKD | 0.395 | 0.445 | 0.39 | 0.44 | 22 | +0.045 (+11.39%) | 1,631,850 |
5 Sep 2016 | HKD | 0.365 | 0.4 | 0.365 | 0.395 | 19.75 | +0.035 (+9.72%) | 854,790 |
2 Sep 2016 | HKD | 0.37 | 0.375 | 0.355 | 0.36 | 18 | -0.01 (-2.70%) | 174,980 |
1 Sep 2016 | HKD | 0.375 | 0.38 | 0.365 | 0.37 | 18.5 | -0.005 (-1.33%) | 196,610 |
31 Aug 2016 | HKD | 0.35 | 0.395 | 0.35 | 0.375 | 18.75 | +0.025 (+7.14%) | 1,933,220 |
30 Aug 2016 | HKD | 0.35 | 0.36 | 0.345 | 0.35 | 17.5 | +0.005 (+1.45%) | 327,780 |
29 Aug 2016 | HKD | 0.345 | 0.36 | 0.34 | 0.345 | 17.25 | -0.005 (-1.43%) | 562,060 |
26 Aug 2016 | HKD | 0.35 | 0.355 | 0.345 | 0.35 | 17.5 | 0.0 (0.0%) | 347,667 |