Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 960,000 |
28 Sep 2016 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 1,334,000 |
27 Sep 2016 | HKD | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 806,000 |
26 Sep 2016 | HKD | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 773,000 |
23 Sep 2016 | HKD | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 877,000 |
22 Sep 2016 | HKD | 0.71 | 0.73 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 686,000 |
21 Sep 2016 | HKD | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | +0.03 (+4.41%) | 2,064,000 |
20 Sep 2016 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | +0.03 (+4.62%) | 1,735,000 |
19 Sep 2016 | HKD | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,887,000 |
16 Sep 2016 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.69 | 0.69 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 2,667,000 |
14 Sep 2016 | HKD | 0.7 | 0.71 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 763,000 |
13 Sep 2016 | HKD | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 773,000 |
12 Sep 2016 | HKD | 0.73 | 0.73 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 1,099,000 |
9 Sep 2016 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 593,000 |
8 Sep 2016 | HKD | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -0.04 (-5.06%) | 872,000 |
7 Sep 2016 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | +0.01 (+1.28%) | 1,310,621 |
6 Sep 2016 | HKD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 189,000 |
5 Sep 2016 | HKD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.03 (+3.90%) | 1,689,000 |
2 Sep 2016 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 40,000 |
1 Sep 2016 | HKD | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 221,000 |
31 Aug 2016 | HKD | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | -0.01 (-1.27%) | 765,000 |
30 Aug 2016 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 852,000 |
29 Aug 2016 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 2,003,000 |
26 Aug 2016 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 5,633,000 |
25 Aug 2016 | HKD | 0.78 | 0.8 | 0.76 | 0.79 | 0.79 | +0.01 (+1.28%) | 2,534,000 |
24 Aug 2016 | HKD | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 401,000 |
23 Aug 2016 | HKD | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 562,000 |
22 Aug 2016 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 134,000 |
19 Aug 2016 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 259,000 |