Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2016 | HKD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 3.79 | 3.88 | 3.79 | 3.88 | 3.88 | +0.09 (+2.37%) | 132,000 |
6 Oct 2016 | HKD | 3.64 | 3.8 | 3.64 | 3.79 | 3.79 | +0.06 (+1.61%) | 35,000 |
5 Oct 2016 | HKD | 3.69 | 3.73 | 3.65 | 3.73 | 3.73 | +0.03 (+0.81%) | 41,500 |
4 Oct 2016 | HKD | 3.6 | 3.7 | 3.6 | 3.7 | 3.7 | +0.1 (+2.78%) | 39,000 |
3 Oct 2016 | HKD | 3.56 | 3.6 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 38,800 |
30 Sep 2016 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 30,000 |
29 Sep 2016 | HKD | 3.57 | 3.6 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 78,500 |
28 Sep 2016 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 30,000 |
27 Sep 2016 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
26 Sep 2016 | HKD | 3.52 | 3.6 | 3.52 | 3.6 | 3.6 | 0.0 (0.0%) | 26,700 |
23 Sep 2016 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 21,000 |
22 Sep 2016 | HKD | 3.52 | 3.6 | 3.52 | 3.6 | 3.6 | +0.05 (+1.41%) | 83,900 |
21 Sep 2016 | HKD | 3.51 | 3.55 | 3.38 | 3.55 | 3.55 | -0.05 (-1.39%) | 160,000 |
20 Sep 2016 | HKD | 3.52 | 3.6 | 3.52 | 3.6 | 3.6 | +0.08 (+2.27%) | 75,000 |
19 Sep 2016 | HKD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 20,000 |
16 Sep 2016 | HKD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
14 Sep 2016 | HKD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 10,000 |
13 Sep 2016 | HKD | 3.5 | 3.53 | 3.45 | 3.52 | 3.52 | 0.0 (0.0%) | 51,600 |
12 Sep 2016 | HKD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | +0.02 (+0.57%) | 500 |
9 Sep 2016 | HKD | 3.51 | 3.53 | 3.5 | 3.5 | 3.5 | +0.01 (+0.29%) | 2,200 |
8 Sep 2016 | HKD | 3.46 | 3.55 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 237,000 |
7 Sep 2016 | HKD | 3.5 | 3.51 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 142,500 |
6 Sep 2016 | HKD | 3.49 | 3.5 | 3.49 | 3.5 | 3.5 | 0.0 (0.0%) | 80,600 |
5 Sep 2016 | HKD | 3.46 | 3.5 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 176,100 |
2 Sep 2016 | HKD | 3.49 | 3.5 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 131,100 |
1 Sep 2016 | HKD | 3.44 | 3.6 | 3.44 | 3.5 | 3.5 | +0.05 (+1.45%) | 329,000 |
31 Aug 2016 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.03 (-0.86%) | 8,500 |
30 Aug 2016 | HKD | 3.46 | 3.49 | 3.46 | 3.48 | 3.48 | 0.0 (0.0%) | 49,000 |