Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2016 | HKD | 2.6 | 2.62 | 2.57 | 2.57 | 2.57 | -0.03 (-1.15%) | 1,771,000 |
18 Oct 2016 | HKD | 2.59 | 2.63 | 2.56 | 2.6 | 2.6 | +0.01 (+0.39%) | 1,593,000 |
17 Oct 2016 | HKD | 2.64 | 2.64 | 2.58 | 2.59 | 2.59 | -0.05 (-1.89%) | 2,045,000 |
14 Oct 2016 | HKD | 2.64 | 2.67 | 2.57 | 2.64 | 2.64 | 0.0 (0.0%) | 2,982,000 |
13 Oct 2016 | HKD | 2.6 | 2.65 | 2.59 | 2.64 | 2.64 | +0.04 (+1.54%) | 3,980,000 |
12 Oct 2016 | HKD | 2.6 | 2.6 | 2.55 | 2.6 | 2.6 | 0.0 (0.0%) | 1,860,000 |
11 Oct 2016 | HKD | 2.62 | 2.62 | 2.55 | 2.6 | 2.6 | -0.02 (-0.76%) | 3,279,000 |
10 Oct 2016 | HKD | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 2.63 | 2.7 | 2.59 | 2.62 | 2.62 | -0.01 (-0.38%) | 2,273,000 |
6 Oct 2016 | HKD | 2.6 | 2.74 | 2.6 | 2.63 | 2.63 | +0.03 (+1.15%) | 2,673,000 |
5 Oct 2016 | HKD | 2.58 | 2.63 | 2.55 | 2.6 | 2.6 | 0.0 (0.0%) | 1,859,000 |
4 Oct 2016 | HKD | 2.54 | 2.61 | 2.54 | 2.6 | 2.6 | +0.06 (+2.36%) | 2,056,000 |
3 Oct 2016 | HKD | 2.48 | 2.54 | 2.45 | 2.54 | 2.54 | +0.06 (+2.42%) | 2,062,000 |
30 Sep 2016 | HKD | 2.58 | 2.58 | 2.48 | 2.48 | 2.48 | -0.1 (-3.88%) | 2,248,000 |
29 Sep 2016 | HKD | 2.52 | 2.58 | 2.46 | 2.58 | 2.58 | +0.06 (+2.38%) | 2,518,000 |
28 Sep 2016 | HKD | 2.55 | 2.56 | 2.5 | 2.52 | 2.52 | -0.03 (-1.18%) | 1,837,000 |
27 Sep 2016 | HKD | 2.55 | 2.56 | 2.53 | 2.55 | 2.55 | 0.0 (0.0%) | 2,039,000 |
26 Sep 2016 | HKD | 2.57 | 2.57 | 2.53 | 2.55 | 2.55 | -0.02 (-0.78%) | 1,660,000 |
23 Sep 2016 | HKD | 2.56 | 2.59 | 2.51 | 2.57 | 2.57 | +0.01 (+0.39%) | 1,931,000 |
22 Sep 2016 | HKD | 2.58 | 2.6 | 2.54 | 2.56 | 2.56 | -0.02 (-0.78%) | 2,768,000 |
21 Sep 2016 | HKD | 2.57 | 2.6 | 2.54 | 2.58 | 2.58 | +0.01 (+0.39%) | 1,739,000 |
20 Sep 2016 | HKD | 2.56 | 2.58 | 2.52 | 2.57 | 2.57 | +0.01 (+0.39%) | 1,717,000 |
19 Sep 2016 | HKD | 2.52 | 2.59 | 2.52 | 2.56 | 2.56 | +0.06 (+2.40%) | 1,926,879 |
16 Sep 2016 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 2.5 | 2.53 | 2.46 | 2.5 | 2.5 | -0.01 (-0.40%) | 2,309,000 |
14 Sep 2016 | HKD | 2.53 | 2.53 | 2.49 | 2.51 | 2.51 | -0.03 (-1.18%) | 1,203,000 |
13 Sep 2016 | HKD | 2.58 | 2.6 | 2.53 | 2.54 | 2.54 | -0.04 (-1.55%) | 1,896,000 |
12 Sep 2016 | HKD | 2.6 | 2.61 | 2.54 | 2.58 | 2.58 | -0.04 (-1.53%) | 1,693,000 |
9 Sep 2016 | HKD | 2.68 | 2.72 | 2.57 | 2.62 | 2.62 | -0.06 (-2.24%) | 2,955,999 |
8 Sep 2016 | HKD | 2.62 | 2.68 | 2.57 | 2.68 | 2.68 | +0.06 (+2.29%) | 3,105,000 |