Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2016 | HKD | 0.385 | 0.385 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 3,560,000 |
27 Sep 2016 | HKD | 0.365 | 0.39 | 0.365 | 0.39 | 0.39 | +0.01 (+2.63%) | 4,260,000 |
26 Sep 2016 | HKD | 0.39 | 0.4 | 0.355 | 0.38 | 0.38 | -0.015 (-3.80%) | 6,160,000 |
23 Sep 2016 | HKD | 0.4 | 0.41 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 5,740,000 |
22 Sep 2016 | HKD | 0.39 | 0.42 | 0.375 | 0.4 | 0.4 | +0.01 (+2.56%) | 15,920,000 |
21 Sep 2016 | HKD | 0.395 | 0.395 | 0.37 | 0.39 | 0.39 | -0.015 (-3.70%) | 16,660,000 |
20 Sep 2016 | HKD | 0.41 | 0.415 | 0.385 | 0.405 | 0.405 | -0.01 (-2.41%) | 16,730,000 |
19 Sep 2016 | HKD | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 10,320,000 |
16 Sep 2016 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.425 | 0.445 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 10,140,000 |
14 Sep 2016 | HKD | 0.465 | 0.47 | 0.365 | 0.425 | 0.425 | -0.045 (-9.57%) | 35,960,000 |
13 Sep 2016 | HKD | 0.495 | 0.51 | 0.465 | 0.47 | 0.47 | -0.02 (-4.08%) | 26,300,000 |
12 Sep 2016 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | -0.03 (-5.77%) | 29,800,000 |
9 Sep 2016 | HKD | 0.5 | 0.57 | 0.5 | 0.52 | 0.52 | +0.025 (+5.05%) | 121,340,000 |
8 Sep 2016 | HKD | 0.47 | 0.55 | 0.47 | 0.495 | 0.495 | +0.045 (+10%) | 353,440,000 |
7 Sep 2016 | HKD | 5.06 | 5.06 | 0.33 | 0.45 | 0.45 | -4.42 (-90.76%) | 591,742,000 |
6 Sep 2016 | HKD | 5.45 | 5.45 | 4.76 | 4.87 | 4.87 | -0.32 (-6.17%) | 3,260,000 |
5 Sep 2016 | HKD | 5.58 | 5.62 | 5.19 | 5.19 | 5.19 | -0.37 (-6.65%) | 3,020,000 |
2 Sep 2016 | HKD | 5.53 | 5.58 | 5.44 | 5.56 | 5.56 | +0.09 (+1.65%) | 2,200,000 |
1 Sep 2016 | HKD | 5.55 | 5.55 | 5.47 | 5.47 | 5.47 | -0.06 (-1.08%) | 3,100,000 |
31 Aug 2016 | HKD | 5.6 | 5.6 | 5.51 | 5.53 | 5.53 | -0.06 (-1.07%) | 3,900,000 |
30 Aug 2016 | HKD | 5.6 | 5.6 | 5.55 | 5.59 | 5.59 | -0.01 (-0.18%) | 5,120,000 |
29 Aug 2016 | HKD | 5.58 | 5.6 | 5.56 | 5.6 | 5.6 | -0.06 (-1.06%) | 5,500,000 |
26 Aug 2016 | HKD | 5.62 | 5.66 | 5.59 | 5.66 | 5.66 | +0.01 (+0.18%) | 3,580,000 |
25 Aug 2016 | HKD | 5.65 | 5.66 | 5.58 | 5.65 | 5.65 | 0.0 (0.0%) | 4,260,000 |
24 Aug 2016 | HKD | 5.61 | 5.65 | 5.57 | 5.65 | 5.65 | +0.02 (+0.36%) | 2,720,000 |
23 Aug 2016 | HKD | 5.59 | 5.64 | 5.59 | 5.63 | 5.63 | +0.04 (+0.72%) | 3,240,000 |
22 Aug 2016 | HKD | 5.6 | 5.6 | 5.56 | 5.59 | 5.59 | -0.05 (-0.89%) | 2,940,000 |
19 Aug 2016 | HKD | 5.63 | 5.72 | 5.63 | 5.64 | 5.64 | 0.0 (0.0%) | 5,140,000 |
18 Aug 2016 | HKD | 5.63 | 5.66 | 5.57 | 5.64 | 5.64 | -0.03 (-0.53%) | 3,620,000 |