Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2016 | HKD | 2.49 | 2.56 | 2.48 | 2.55 | 2.55 | +0.07 (+2.82%) | 30,000 |
3 Oct 2016 | HKD | 2.5 | 2.5 | 2.48 | 2.48 | 2.48 | +0.06 (+2.48%) | 63,000 |
30 Sep 2016 | HKD | 2.47 | 2.5 | 2.38 | 2.42 | 2.42 | -0.08 (-3.20%) | 356,000 |
29 Sep 2016 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
28 Sep 2016 | HKD | 2.54 | 2.54 | 2.49 | 2.5 | 2.5 | -0.04 (-1.57%) | 37,000 |
27 Sep 2016 | HKD | 2.56 | 2.57 | 2.54 | 2.54 | 2.54 | -0.02 (-0.78%) | 303,000 |
26 Sep 2016 | HKD | 2.6 | 2.61 | 2.53 | 2.56 | 2.56 | -0.06 (-2.29%) | 815,000 |
23 Sep 2016 | HKD | 2.61 | 2.64 | 2.61 | 2.62 | 2.62 | 0.0 (0.0%) | 122,000 |
22 Sep 2016 | HKD | 2.68 | 2.68 | 2.61 | 2.62 | 2.62 | -0.05 (-1.87%) | 975,000 |
21 Sep 2016 | HKD | 2.68 | 2.68 | 2.64 | 2.67 | 2.67 | +0.04 (+1.52%) | 109,000 |
20 Sep 2016 | HKD | 2.59 | 2.64 | 2.59 | 2.63 | 2.63 | +0.03 (+1.15%) | 69,000 |
19 Sep 2016 | HKD | 2.55 | 2.6 | 2.55 | 2.6 | 2.6 | +0.08 (+3.17%) | 37,500 |
16 Sep 2016 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 2.55 | 2.55 | 2.52 | 2.52 | 2.52 | -0.01 (-0.40%) | 37,500 |
14 Sep 2016 | HKD | 2.52 | 2.53 | 2.43 | 2.53 | 2.53 | 0.0 (0.0%) | 187,000 |
13 Sep 2016 | HKD | 2.6 | 2.6 | 2.53 | 2.53 | 2.53 | -0.05 (-1.94%) | 847,000 |
12 Sep 2016 | HKD | 2.6 | 2.6 | 2.57 | 2.58 | 2.58 | -0.05 (-1.90%) | 764,000 |
9 Sep 2016 | HKD | 2.65 | 2.66 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 60,000 |
8 Sep 2016 | HKD | 2.66 | 2.66 | 2.6 | 2.63 | 2.63 | -0.01 (-0.38%) | 476,000 |
7 Sep 2016 | HKD | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | -0.04 (-1.49%) | 672,000 |
6 Sep 2016 | HKD | 2.68 | 2.7 | 2.66 | 2.68 | 2.68 | -0.01 (-0.37%) | 402,000 |
5 Sep 2016 | HKD | 2.7 | 2.71 | 2.68 | 2.69 | 2.69 | 0.0 (0.0%) | 161,000 |
2 Sep 2016 | HKD | 2.68 | 2.7 | 2.68 | 2.69 | 2.69 | -0.01 (-0.37%) | 264,000 |
1 Sep 2016 | HKD | 2.72 | 2.72 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 67,000 |
31 Aug 2016 | HKD | 2.68 | 2.7 | 2.64 | 2.7 | 2.7 | +0.04 (+1.50%) | 303,000 |
30 Aug 2016 | HKD | 2.68 | 2.69 | 2.65 | 2.66 | 2.66 | +0.01 (+0.38%) | 160,000 |
29 Aug 2016 | HKD | 2.61 | 2.76 | 2.61 | 2.65 | 2.65 | +0.03 (+1.15%) | 480,000 |
26 Aug 2016 | HKD | 2.62 | 2.64 | 2.62 | 2.62 | 2.62 | -0.01 (-0.38%) | 61,000 |
25 Aug 2016 | HKD | 2.61 | 2.63 | 2.61 | 2.63 | 2.63 | +0.02 (+0.77%) | 49,000 |
24 Aug 2016 | HKD | 2.61 | 2.65 | 2.61 | 2.61 | 2.61 | 0.0 (0.0%) | 105,000 |