Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2016 | HKD | 0.067 | 0.068 | 0.067 | 0.068 | 1.088 | +0.001 (+1.49%) | 10,760,000 |
19 Oct 2016 | HKD | 0.066 | 0.068 | 0.065 | 0.067 | 1.072 | +0.001 (+1.52%) | 22,780,000 |
18 Oct 2016 | HKD | 0.066 | 0.068 | 0.065 | 0.066 | 1.056 | -0.001 (-1.49%) | 30,980,000 |
17 Oct 2016 | HKD | 0.067 | 0.068 | 0.066 | 0.067 | 1.072 | 0.0 (0.0%) | 7,060,000 |
14 Oct 2016 | HKD | 0.069 | 0.069 | 0.067 | 0.067 | 1.072 | -0.001 (-1.47%) | 10,440,000 |
13 Oct 2016 | HKD | 0.069 | 0.069 | 0.067 | 0.068 | 1.088 | 0.0 (0.0%) | 20,000,000 |
12 Oct 2016 | HKD | 0.07 | 0.071 | 0.067 | 0.068 | 1.088 | -0.003 (-4.23%) | 49,180,000 |
11 Oct 2016 | HKD | 0.077 | 0.077 | 0.07 | 0.071 | 1.136 | -0.009 (-11.25%) | 48,500,000 |
10 Oct 2016 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 1.28 | +0.005 (+6.67%) | 0 |
7 Oct 2016 | HKD | 0.07 | 0.081 | 0.069 | 0.075 | 1.2 | +0.006 (+8.70%) | 161,500,000 |
6 Oct 2016 | HKD | 0.067 | 0.07 | 0.066 | 0.069 | 1.104 | +0.001 (+1.47%) | 25,435,000 |
5 Oct 2016 | HKD | 0.066 | 0.068 | 0.066 | 0.068 | 1.088 | +0.002 (+3.03%) | 38,420,000 |
4 Oct 2016 | HKD | 0.066 | 0.072 | 0.065 | 0.066 | 1.056 | -0.001 (-1.49%) | 39,860,000 |
3 Oct 2016 | HKD | 0.067 | 0.067 | 0.066 | 0.067 | 1.072 | +0.001 (+1.52%) | 7,200,000 |
30 Sep 2016 | HKD | 0.068 | 0.069 | 0.065 | 0.066 | 1.056 | -0.003 (-4.35%) | 21,340,000 |
29 Sep 2016 | HKD | 0.068 | 0.069 | 0.067 | 0.069 | 1.104 | +0.001 (+1.47%) | 9,060,000 |
28 Sep 2016 | HKD | 0.068 | 0.068 | 0.067 | 0.068 | 1.088 | -0.001 (-1.45%) | 15,100,000 |
27 Sep 2016 | HKD | 0.068 | 0.069 | 0.067 | 0.069 | 1.104 | 0.0 (0.0%) | 7,683,484 |
26 Sep 2016 | HKD | 0.07 | 0.071 | 0.065 | 0.069 | 1.104 | -0.002 (-2.82%) | 40,360,000 |
23 Sep 2016 | HKD | 0.071 | 0.071 | 0.068 | 0.071 | 1.136 | 0.0 (0.0%) | 21,824,444 |
22 Sep 2016 | HKD | 0.073 | 0.073 | 0.07 | 0.071 | 1.136 | -0.002 (-2.74%) | 24,580,000 |
21 Sep 2016 | HKD | 0.071 | 0.073 | 0.07 | 0.073 | 1.168 | 0.0 (0.0%) | 34,180,000 |
20 Sep 2016 | HKD | 0.074 | 0.074 | 0.07 | 0.073 | 1.168 | -0.002 (-2.67%) | 39,380,000 |
19 Sep 2016 | HKD | 0.076 | 0.076 | 0.072 | 0.075 | 1.2 | -0.005 (-6.25%) | 24,270,000 |
16 Sep 2016 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 1.28 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 1.28 | +0.004 (+5.26%) | 0 |
14 Sep 2016 | HKD | 0.076 | 0.077 | 0.073 | 0.076 | 1.216 | -0.001 (-1.30%) | 7,920,000 |
13 Sep 2016 | HKD | 0.078 | 0.08 | 0.075 | 0.077 | 1.232 | -0.001 (-1.28%) | 9,400,000 |
12 Sep 2016 | HKD | 0.081 | 0.081 | 0.077 | 0.078 | 1.248 | -0.005 (-6.02%) | 10,580,000 |
9 Sep 2016 | HKD | 0.081 | 0.087 | 0.081 | 0.083 | 1.328 | +0.003 (+3.75%) | 37,020,000 |