Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 1.2 | 1.6 | 1.11 | 1.39 | 0.278 | +0.29 (+26.36%) | 204,249,997 |
28 Sep 2016 | HKD | 1.2 | 1.33 | 1.05 | 1.1 | 0.22 | -0.06 (-5.17%) | 125,474,998 |
27 Sep 2016 | HKD | 1.03 | 1.2 | 1.01 | 1.16 | 0.232 | +0.13 (+12.62%) | 125,349,998 |
26 Sep 2016 | HKD | 0.96 | 1.03 | 0.9 | 1.03 | 0.206 | +0.09 (+9.57%) | 93,424,999 |
23 Sep 2016 | HKD | 0.95 | 0.97 | 0.9 | 0.94 | 0.188 | +0.01 (+1.08%) | 37,799,999 |
22 Sep 2016 | HKD | 0.83 | 0.96 | 0.83 | 0.93 | 0.186 | +0.12 (+14.81%) | 61,374,999 |
21 Sep 2016 | HKD | 0.74 | 0.87 | 0.74 | 0.81 | 0.162 | +0.07 (+9.46%) | 39,149,999 |
20 Sep 2016 | HKD | 0.77 | 0.79 | 0.74 | 0.74 | 0.148 | 0.0 (0.0%) | 4,075,000 |
19 Sep 2016 | HKD | 0.73 | 0.8 | 0.7 | 0.74 | 0.148 | +0.04 (+5.71%) | 22,850,000 |
16 Sep 2016 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.14 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.71 | 0.71 | 0.66 | 0.7 | 0.14 | -0.01 (-1.41%) | 6,600,000 |
14 Sep 2016 | HKD | 0.65 | 0.73 | 0.65 | 0.71 | 0.142 | +0.06 (+9.23%) | 16,075,010 |
13 Sep 2016 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.13 | +0.03 (+4.84%) | 1,100,000 |
12 Sep 2016 | HKD | 0.66 | 0.66 | 0.62 | 0.62 | 0.124 | -0.04 (-6.06%) | 1,900,000 |
9 Sep 2016 | HKD | 0.68 | 0.69 | 0.66 | 0.66 | 0.132 | -0.01 (-1.49%) | 4,050,000 |
8 Sep 2016 | HKD | 0.63 | 0.68 | 0.63 | 0.67 | 0.134 | +0.03 (+4.69%) | 4,175,000 |
7 Sep 2016 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.128 | -0.01 (-1.54%) | 850,000 |
6 Sep 2016 | HKD | 0.66 | 0.66 | 0.65 | 0.65 | 0.13 | +0.01 (+1.56%) | 1,650,000 |
5 Sep 2016 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.128 | +0.01 (+1.59%) | 625,000 |
2 Sep 2016 | HKD | 0.63 | 0.63 | 0.61 | 0.63 | 0.126 | -0.01 (-1.56%) | 3,225,000 |
1 Sep 2016 | HKD | 0.63 | 0.64 | 0.62 | 0.64 | 0.128 | 0.0 (0.0%) | 2,050,000 |
31 Aug 2016 | HKD | 0.63 | 0.64 | 0.57 | 0.64 | 0.128 | -0.02 (-3.03%) | 48,149,999 |
30 Aug 2016 | HKD | 0.69 | 0.69 | 0.61 | 0.66 | 0.132 | -0.03 (-4.35%) | 5,350,000 |
29 Aug 2016 | HKD | 0.66 | 0.69 | 0.66 | 0.69 | 0.138 | 0.0 (0.0%) | 2,350,000 |
26 Aug 2016 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.138 | 0.0 (0.0%) | 0 |
25 Aug 2016 | HKD | 0.71 | 0.71 | 0.69 | 0.69 | 0.138 | 0.0 (0.0%) | 2,225,000 |
24 Aug 2016 | HKD | 0.7 | 0.7 | 0.69 | 0.69 | 0.138 | +0.02 (+2.99%) | 750,000 |
23 Aug 2016 | HKD | 0.69 | 0.69 | 0.64 | 0.67 | 0.134 | -0.03 (-4.29%) | 5,375,000 |
22 Aug 2016 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.14 | 0.0 (0.0%) | 675,000 |
19 Aug 2016 | HKD | 0.69 | 0.7 | 0.69 | 0.7 | 0.14 | +0.01 (+1.45%) | 50,000 |