Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2016 | HKD | 2.22 | 2.27 | 2.21 | 2.27 | 2.27 | +0.07 (+3.18%) | 216,000 |
11 Oct 2016 | HKD | 2.25 | 2.25 | 2.2 | 2.2 | 2.2 | -0.04 (-1.79%) | 34,000 |
10 Oct 2016 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 2.22 | 2.32 | 2.18 | 2.24 | 2.24 | -0.05 (-2.18%) | 730,000 |
6 Oct 2016 | HKD | 2.31 | 2.31 | 2.25 | 2.29 | 2.29 | -0.05 (-2.14%) | 88,000 |
5 Oct 2016 | HKD | 2.25 | 2.39 | 2.25 | 2.34 | 2.34 | +0.06 (+2.63%) | 228,000 |
4 Oct 2016 | HKD | 2.35 | 2.35 | 2.28 | 2.28 | 2.28 | -0.08 (-3.39%) | 464,000 |
3 Oct 2016 | HKD | 2.36 | 2.38 | 2.34 | 2.36 | 2.36 | 0.0 (0.0%) | 206,000 |
30 Sep 2016 | HKD | 2.35 | 2.36 | 2.34 | 2.36 | 2.36 | -0.01 (-0.42%) | 214,000 |
29 Sep 2016 | HKD | 2.35 | 2.37 | 2.33 | 2.37 | 2.37 | +0.02 (+0.85%) | 292,000 |
28 Sep 2016 | HKD | 2.37 | 2.38 | 2.35 | 2.35 | 2.35 | -0.04 (-1.67%) | 62,000 |
27 Sep 2016 | HKD | 2.36 | 2.4 | 2.36 | 2.39 | 2.39 | +0.03 (+1.27%) | 56,000 |
26 Sep 2016 | HKD | 2.36 | 2.36 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 85,000 |
23 Sep 2016 | HKD | 2.35 | 2.36 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 28,000 |
22 Sep 2016 | HKD | 2.35 | 2.38 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 152,000 |
21 Sep 2016 | HKD | 2.35 | 2.38 | 2.35 | 2.35 | 2.35 | -0.06 (-2.49%) | 72,000 |
20 Sep 2016 | HKD | 2.4 | 2.43 | 2.3 | 2.41 | 2.41 | +0.04 (+1.69%) | 42,000 |
19 Sep 2016 | HKD | 2.32 | 2.41 | 2.27 | 2.37 | 2.37 | +0.08 (+3.49%) | 398,000 |
16 Sep 2016 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 2.32 | 2.32 | 2.26 | 2.29 | 2.29 | -0.03 (-1.29%) | 90,000 |
14 Sep 2016 | HKD | 2.33 | 2.33 | 2.28 | 2.32 | 2.32 | 0.0 (0.0%) | 78,000 |
13 Sep 2016 | HKD | 2.4 | 2.4 | 2.3 | 2.32 | 2.32 | +0.02 (+0.87%) | 98,000 |
12 Sep 2016 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | -0.05 (-2.13%) | 42,000 |
9 Sep 2016 | HKD | 2.36 | 2.36 | 2.33 | 2.35 | 2.35 | -0.1 (-4.08%) | 70,000 |
8 Sep 2016 | HKD | 2.4 | 2.45 | 2.34 | 2.45 | 2.45 | -0.05 (-2%) | 498,000 |
7 Sep 2016 | HKD | 2.34 | 2.7 | 2.3 | 2.5 | 2.5 | +0.16 (+6.84%) | 7,559,000 |
6 Sep 2016 | HKD | 2.43 | 2.44 | 2.31 | 2.34 | 2.34 | -0.16 (-6.40%) | 270,000 |
5 Sep 2016 | HKD | 2.41 | 2.5 | 2.41 | 2.5 | 2.5 | +0.05 (+2.04%) | 168,000 |
2 Sep 2016 | HKD | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | +0.03 (+1.24%) | 30,000 |
1 Sep 2016 | HKD | 2.38 | 2.45 | 2.38 | 2.42 | 2.42 | +0.04 (+1.68%) | 118,000 |