Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2016 | HKD | 2.42 | 2.42 | 2.32 | 2.4 | 2.4 | -0.01 (-0.41%) | 406,000 |
12 Oct 2016 | HKD | 2.41 | 2.48 | 2.41 | 2.41 | 2.41 | -0.01 (-0.41%) | 34,000 |
11 Oct 2016 | HKD | 2.45 | 2.46 | 2.41 | 2.42 | 2.42 | -0.06 (-2.42%) | 59,000 |
10 Oct 2016 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 2.54 | 2.54 | 2.45 | 2.48 | 2.48 | -0.07 (-2.75%) | 43,500 |
6 Oct 2016 | HKD | 2.43 | 2.55 | 2.43 | 2.55 | 2.55 | +0.09 (+3.66%) | 27,000 |
5 Oct 2016 | HKD | 2.41 | 2.53 | 2.41 | 2.46 | 2.46 | +0.04 (+1.65%) | 47,500 |
4 Oct 2016 | HKD | 2.41 | 2.42 | 2.41 | 2.42 | 2.42 | +0.01 (+0.41%) | 500 |
3 Oct 2016 | HKD | 2.43 | 2.54 | 2.41 | 2.41 | 2.41 | -0.01 (-0.41%) | 50,000 |
30 Sep 2016 | HKD | 2.46 | 2.49 | 2.41 | 2.42 | 2.42 | -0.07 (-2.81%) | 37,000 |
29 Sep 2016 | HKD | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 0.0 (0.0%) | 0 |
28 Sep 2016 | HKD | 2.51 | 2.53 | 2.46 | 2.49 | 2.49 | -0.03 (-1.19%) | 102,000 |
27 Sep 2016 | HKD | 2.51 | 2.6 | 2.51 | 2.52 | 2.52 | 0.0 (0.0%) | 94,200 |
26 Sep 2016 | HKD | 2.46 | 2.55 | 2.46 | 2.52 | 2.52 | +0.02 (+0.80%) | 197,700 |
23 Sep 2016 | HKD | 2.53 | 2.55 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 158,500 |
22 Sep 2016 | HKD | 2.54 | 2.54 | 2.47 | 2.5 | 2.5 | +0.03 (+1.21%) | 97,500 |
21 Sep 2016 | HKD | 2.47 | 2.48 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 17,500 |
20 Sep 2016 | HKD | 2.47 | 2.48 | 2.46 | 2.47 | 2.47 | -0.02 (-0.80%) | 135,500 |
19 Sep 2016 | HKD | 2.5 | 2.5 | 2.48 | 2.49 | 2.49 | +0.07 (+2.89%) | 31,000 |
16 Sep 2016 | HKD | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 2.55 | 2.55 | 2.39 | 2.42 | 2.42 | -0.14 (-5.47%) | 497,500 |
14 Sep 2016 | HKD | 2.56 | 2.56 | 2.53 | 2.56 | 2.56 | -0.01 (-0.39%) | 137,500 |
13 Sep 2016 | HKD | 2.59 | 2.6 | 2.57 | 2.57 | 2.57 | +0.01 (+0.39%) | 48,000 |
12 Sep 2016 | HKD | 2.59 | 2.59 | 2.56 | 2.56 | 2.56 | -0.03 (-1.16%) | 127,700 |
9 Sep 2016 | HKD | 2.57 | 2.61 | 2.55 | 2.59 | 2.59 | +0.03 (+1.17%) | 197,500 |
8 Sep 2016 | HKD | 2.57 | 2.59 | 2.55 | 2.56 | 2.56 | 0.0 (0.0%) | 154,500 |
7 Sep 2016 | HKD | 2.56 | 2.65 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 354,700 |
6 Sep 2016 | HKD | 2.55 | 2.56 | 2.52 | 2.56 | 2.56 | 0.0 (0.0%) | 91,500 |
5 Sep 2016 | HKD | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.0 (0.0%) | 0 |
2 Sep 2016 | HKD | 2.53 | 2.56 | 2.45 | 2.56 | 2.56 | +0.04 (+1.59%) | 243,500 |