Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 0.74 | 0.78 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 12,916,000 |
28 Sep 2016 | HKD | 0.68 | 0.76 | 0.68 | 0.74 | 0.74 | +0.06 (+8.82%) | 26,249,000 |
27 Sep 2016 | HKD | 0.64 | 0.71 | 0.64 | 0.68 | 0.68 | +0.04 (+6.25%) | 12,230,680 |
26 Sep 2016 | HKD | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 4,968,000 |
23 Sep 2016 | HKD | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | +0.02 (+3.13%) | 6,680,000 |
22 Sep 2016 | HKD | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 3,832,200 |
21 Sep 2016 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.01 (+1.56%) | 448,000 |
20 Sep 2016 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 2,138,000 |
19 Sep 2016 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 843,000 |
16 Sep 2016 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 2,448,000 |
14 Sep 2016 | HKD | 0.61 | 0.64 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 2,232,000 |
13 Sep 2016 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 632,400 |
12 Sep 2016 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | -0.02 (-3.17%) | 2,099,600 |
9 Sep 2016 | HKD | 0.63 | 0.66 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 4,664,000 |
8 Sep 2016 | HKD | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 1,145,000 |
7 Sep 2016 | HKD | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 3,950,000 |
6 Sep 2016 | HKD | 0.59 | 0.65 | 0.59 | 0.64 | 0.64 | +0.05 (+8.47%) | 3,056,000 |
5 Sep 2016 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 1,662,090 |
2 Sep 2016 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,200,000 |
1 Sep 2016 | HKD | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 184,000 |
31 Aug 2016 | HKD | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | -0.01 (-1.61%) | 640,000 |
30 Aug 2016 | HKD | 0.63 | 0.63 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 2,824,000 |
29 Aug 2016 | HKD | 0.62 | 0.65 | 0.61 | 0.62 | 0.62 | +0.02 (+3.33%) | 4,200,000 |
26 Aug 2016 | HKD | 0.6 | 0.62 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,872,000 |
25 Aug 2016 | HKD | 0.61 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 200,000 |
24 Aug 2016 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 835,335 |
23 Aug 2016 | HKD | 0.64 | 0.64 | 0.6 | 0.62 | 0.62 | -0.03 (-4.62%) | 792,000 |
22 Aug 2016 | HKD | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 3,616,000 |
19 Aug 2016 | HKD | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -0.03 (-4.55%) | 1,768,000 |