Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2016 | HKD | 0.22 | 0.22 | 0.21 | 0.214 | 0.214 | -0.004 (-1.83%) | 73,980,000 |
28 Oct 2016 | HKD | 0.223 | 0.229 | 0.215 | 0.218 | 0.218 | -0.009 (-3.96%) | 121,156,000 |
27 Oct 2016 | HKD | 0.225 | 0.246 | 0.225 | 0.227 | 0.227 | +0.013 (+6.07%) | 401,400,000 |
26 Oct 2016 | HKD | 0.213 | 0.219 | 0.212 | 0.214 | 0.214 | +0.001 (+0.47%) | 70,038,000 |
25 Oct 2016 | HKD | 0.216 | 0.218 | 0.212 | 0.213 | 0.213 | -0.004 (-1.84%) | 43,818,400 |
24 Oct 2016 | HKD | 0.219 | 0.223 | 0.214 | 0.217 | 0.217 | +0.002 (+0.93%) | 53,766,000 |
21 Oct 2016 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.215 | 0.222 | 0.213 | 0.215 | 0.215 | +0.002 (+0.94%) | 83,808,000 |
19 Oct 2016 | HKD | 0.22 | 0.221 | 0.212 | 0.213 | 0.213 | -0.005 (-2.29%) | 54,908,000 |
18 Oct 2016 | HKD | 0.211 | 0.227 | 0.202 | 0.218 | 0.218 | +0.008 (+3.81%) | 234,174,000 |
17 Oct 2016 | HKD | 0.218 | 0.222 | 0.209 | 0.21 | 0.21 | -0.009 (-4.11%) | 95,602,000 |
14 Oct 2016 | HKD | 0.228 | 0.232 | 0.216 | 0.219 | 0.219 | -0.003 (-1.35%) | 188,774,000 |
13 Oct 2016 | HKD | 0.227 | 0.233 | 0.21 | 0.222 | 0.222 | 0.0 (0.0%) | 260,058,000 |
12 Oct 2016 | HKD | 0.212 | 0.247 | 0.205 | 0.222 | 0.222 | +0.011 (+5.21%) | 1,157,035,000 |
11 Oct 2016 | HKD | 0.173 | 0.218 | 0.173 | 0.211 | 0.211 | +0.04 (+23.39%) | 924,293,400 |
10 Oct 2016 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 0.171 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 0.17 | 0.173 | 0.17 | 0.171 | 0.171 | -0.001 (-0.58%) | 17,778,000 |
6 Oct 2016 | HKD | 0.175 | 0.175 | 0.17 | 0.172 | 0.172 | 0.0 (0.0%) | 22,320,000 |
5 Oct 2016 | HKD | 0.171 | 0.175 | 0.169 | 0.172 | 0.172 | +0.001 (+0.58%) | 19,718,000 |
4 Oct 2016 | HKD | 0.175 | 0.177 | 0.169 | 0.171 | 0.171 | -0.004 (-2.29%) | 34,756,000 |
3 Oct 2016 | HKD | 0.181 | 0.183 | 0.173 | 0.175 | 0.175 | -0.003 (-1.69%) | 40,574,000 |
30 Sep 2016 | HKD | 0.18 | 0.182 | 0.177 | 0.178 | 0.178 | -0.001 (-0.56%) | 18,576,000 |
29 Sep 2016 | HKD | 0.18 | 0.182 | 0.178 | 0.179 | 0.179 | -0.001 (-0.56%) | 16,257,200 |
28 Sep 2016 | HKD | 0.182 | 0.182 | 0.177 | 0.18 | 0.18 | -0.002 (-1.10%) | 55,850,800 |
27 Sep 2016 | HKD | 0.182 | 0.186 | 0.181 | 0.182 | 0.182 | +0.001 (+0.55%) | 43,888,000 |
26 Sep 2016 | HKD | 0.187 | 0.191 | 0.18 | 0.181 | 0.181 | -0.005 (-2.69%) | 98,138,000 |
23 Sep 2016 | HKD | 0.188 | 0.188 | 0.182 | 0.186 | 0.186 | 0.0 (0.0%) | 59,847,180 |
22 Sep 2016 | HKD | 0.181 | 0.192 | 0.18 | 0.186 | 0.186 | +0.006 (+3.33%) | 162,614,000 |
21 Sep 2016 | HKD | 0.178 | 0.184 | 0.173 | 0.18 | 0.18 | +0.003 (+1.69%) | 104,832,000 |
20 Sep 2016 | HKD | 0.183 | 0.186 | 0.173 | 0.177 | 0.177 | -0.006 (-3.28%) | 92,670,000 |