Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2016 | HKD | 5.05 | 5.06 | 4.8 | 4.8 | 4.8 | -0.28 (-5.51%) | 4,956,994 |
12 Oct 2016 | HKD | 5 | 5.19 | 4.9 | 5.08 | 5.08 | +0.08 (+1.60%) | 4,598,000 |
11 Oct 2016 | HKD | 5.15 | 5.15 | 4.95 | 5 | 5 | -0.16 (-3.10%) | 4,512,255 |
10 Oct 2016 | HKD | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 4.89 | 5.24 | 4.8 | 5.16 | 5.16 | +0.31 (+6.39%) | 10,314,000 |
6 Oct 2016 | HKD | 4.62 | 4.9 | 4.53 | 4.85 | 4.85 | +0.27 (+5.90%) | 9,666,527 |
5 Oct 2016 | HKD | 4.65 | 4.67 | 4.57 | 4.58 | 4.58 | -0.04 (-0.87%) | 1,827,000 |
4 Oct 2016 | HKD | 4.52 | 4.69 | 4.49 | 4.62 | 4.62 | +0.1 (+2.21%) | 2,773,000 |
3 Oct 2016 | HKD | 4.61 | 4.71 | 4.52 | 4.52 | 4.52 | -0.04 (-0.88%) | 2,752,000 |
30 Sep 2016 | HKD | 4.58 | 4.77 | 4.41 | 4.56 | 4.56 | -0.05 (-1.08%) | 4,379,000 |
29 Sep 2016 | HKD | 4.66 | 4.67 | 4.54 | 4.61 | 4.61 | +0.01 (+0.22%) | 3,555,000 |
28 Sep 2016 | HKD | 4.53 | 4.65 | 4.43 | 4.6 | 4.6 | +0.07 (+1.55%) | 4,232,000 |
27 Sep 2016 | HKD | 4.29 | 4.53 | 4.24 | 4.53 | 4.53 | +0.27 (+6.34%) | 5,957,000 |
26 Sep 2016 | HKD | 4.59 | 4.66 | 4.22 | 4.26 | 4.26 | -0.4 (-8.58%) | 5,392,532 |
23 Sep 2016 | HKD | 4.6 | 4.81 | 4.54 | 4.66 | 4.66 | +0.07 (+1.53%) | 6,765,787 |
22 Sep 2016 | HKD | 4.59 | 4.7 | 4.51 | 4.59 | 4.59 | +0.06 (+1.32%) | 8,765,521 |
21 Sep 2016 | HKD | 3.95 | 4.55 | 3.95 | 4.53 | 4.53 | +0.51 (+12.69%) | 13,078,420 |
20 Sep 2016 | HKD | 4.02 | 4.09 | 3.95 | 4.02 | 4.02 | -0.01 (-0.25%) | 1,884,000 |
19 Sep 2016 | HKD | 4.04 | 4.17 | 4 | 4.03 | 4.03 | -0.04 (-0.98%) | 6,144,000 |
16 Sep 2016 | HKD | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 3.51 | 4.09 | 3.51 | 4.07 | 4.07 | +0.52 (+14.65%) | 12,927,000 |
14 Sep 2016 | HKD | 3.43 | 3.6 | 3.4 | 3.55 | 3.55 | +0.06 (+1.72%) | 2,909,000 |
13 Sep 2016 | HKD | 3.57 | 3.62 | 3.48 | 3.49 | 3.49 | -0.07 (-1.97%) | 3,324,000 |
12 Sep 2016 | HKD | 3.5 | 3.64 | 3.5 | 3.56 | 3.56 | -0.13 (-3.52%) | 2,408,226 |
9 Sep 2016 | HKD | 3.73 | 3.76 | 3.65 | 3.69 | 3.69 | -0.02 (-0.54%) | 3,371,028 |
8 Sep 2016 | HKD | 3.64 | 3.75 | 3.56 | 3.71 | 3.71 | +0.11 (+3.06%) | 3,319,000 |
7 Sep 2016 | HKD | 3.7 | 3.85 | 3.56 | 3.6 | 3.6 | -0.07 (-1.91%) | 3,507,750 |
6 Sep 2016 | HKD | 3.68 | 3.7 | 3.58 | 3.67 | 3.67 | +0.03 (+0.82%) | 3,311,000 |
5 Sep 2016 | HKD | 3.62 | 3.71 | 3.6 | 3.64 | 3.64 | +0.12 (+3.41%) | 6,300,000 |
2 Sep 2016 | HKD | 3.42 | 3.68 | 3.37 | 3.52 | 3.52 | +0.14 (+4.14%) | 6,483,466 |