Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2016 | HKD | 2.18 | 2.24 | 2.13 | 2.16 | 0.72 | -0.09 (-4%) | 48,000 |
3 Oct 2016 | HKD | 2.25 | 2.25 | 2.16 | 2.25 | 0.75 | -0.05 (-2.17%) | 156,000 |
30 Sep 2016 | HKD | 2.15 | 2.3 | 2.08 | 2.3 | 0.7667 | +0.12 (+5.50%) | 600,000 |
29 Sep 2016 | HKD | 2.24 | 2.24 | 2.1 | 2.18 | 0.7267 | 0.0 (0.0%) | 234,000 |
28 Sep 2016 | HKD | 2.16 | 2.18 | 2.15 | 2.18 | 0.7267 | 0.0 (0.0%) | 36,000 |
27 Sep 2016 | HKD | 2.15 | 2.18 | 2.15 | 2.18 | 0.7267 | -0.02 (-0.91%) | 15,000 |
26 Sep 2016 | HKD | 2.29 | 2.29 | 2.19 | 2.2 | 0.7333 | -0.05 (-2.22%) | 51,000 |
23 Sep 2016 | HKD | 2.22 | 2.25 | 2.1 | 2.25 | 0.75 | +0.05 (+2.27%) | 117,000 |
22 Sep 2016 | HKD | 2.3 | 2.3 | 2.2 | 2.2 | 0.7333 | -0.05 (-2.22%) | 42,000 |
21 Sep 2016 | HKD | 2.23 | 2.25 | 2.2 | 2.25 | 0.75 | +0.04 (+1.81%) | 24,000 |
20 Sep 2016 | HKD | 2.24 | 2.24 | 2.21 | 2.21 | 0.7367 | -0.04 (-1.78%) | 57,000 |
19 Sep 2016 | HKD | 2.22 | 2.3 | 2.22 | 2.25 | 0.75 | +0.11 (+5.14%) | 33,000 |
16 Sep 2016 | HKD | 2.14 | 2.14 | 2.14 | 2.14 | 0.7133 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 2.14 | 2.14 | 2.14 | 2.14 | 0.7133 | 0.0 (0.0%) | 0 |
14 Sep 2016 | HKD | 2.15 | 2.16 | 2.13 | 2.14 | 0.7133 | -0.06 (-2.73%) | 75,000 |
13 Sep 2016 | HKD | 2.2 | 2.2 | 2.18 | 2.2 | 0.7333 | 0.0 (0.0%) | 63,000 |
12 Sep 2016 | HKD | 2.16 | 2.2 | 2.15 | 2.2 | 0.7333 | -0.08 (-3.51%) | 15,000 |
9 Sep 2016 | HKD | 2.17 | 2.29 | 2.17 | 2.28 | 0.76 | 0.0 (0.0%) | 63,000 |
8 Sep 2016 | HKD | 2.29 | 2.29 | 2.28 | 2.28 | 0.76 | -0.02 (-0.87%) | 15,000 |
7 Sep 2016 | HKD | 2.22 | 2.3 | 2.22 | 2.3 | 0.7667 | 0.0 (0.0%) | 54,000 |
6 Sep 2016 | HKD | 2.14 | 2.34 | 2.14 | 2.3 | 0.7667 | +0.05 (+2.22%) | 167,000 |
5 Sep 2016 | HKD | 2.29 | 2.3 | 2.25 | 2.25 | 0.75 | -0.07 (-3.02%) | 93,000 |
2 Sep 2016 | HKD | 2.26 | 2.32 | 2.24 | 2.32 | 0.7733 | +0.05 (+2.20%) | 36,000 |
1 Sep 2016 | HKD | 2.26 | 2.27 | 2.26 | 2.27 | 0.7567 | -0.08 (-3.40%) | 3,000 |
31 Aug 2016 | HKD | 2.4 | 2.41 | 2.28 | 2.35 | 0.7833 | -0.03 (-1.26%) | 108,000 |
30 Aug 2016 | HKD | 2.36 | 2.45 | 2.28 | 2.38 | 0.7933 | +0.02 (+0.85%) | 231,000 |
29 Aug 2016 | HKD | 2.36 | 2.36 | 2.36 | 2.36 | 0.7867 | +0.01 (+0.43%) | 15,000 |
26 Aug 2016 | HKD | 2.34 | 2.35 | 2.34 | 2.35 | 0.7833 | 0.0 (0.0%) | 36,000 |
25 Aug 2016 | HKD | 2.29 | 2.35 | 2.29 | 2.35 | 0.7833 | +0.01 (+0.43%) | 15,000 |
24 Aug 2016 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 0.78 | 0.0 (0.0%) | 0 |