Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2016 | HKD | 0.106 | 0.107 | 0.106 | 0.107 | 0.107 | -0.002 (-1.83%) | 148,000 |
6 Oct 2016 | HKD | 0.11 | 0.116 | 0.107 | 0.109 | 0.109 | +0.002 (+1.87%) | 959,250 |
5 Oct 2016 | HKD | 0.11 | 0.11 | 0.105 | 0.107 | 0.107 | -0.003 (-2.73%) | 441,250 |
4 Oct 2016 | HKD | 0.107 | 0.122 | 0.107 | 0.11 | 0.11 | +0.005 (+4.76%) | 9,117,595 |
3 Oct 2016 | HKD | 0.103 | 0.105 | 0.103 | 0.105 | 0.105 | +0.007 (+7.14%) | 3,425,000 |
30 Sep 2016 | HKD | 0.098 | 0.098 | 0.098 | 0.098 | 0.098 | 0.0 (0.0%) | 0 |
29 Sep 2016 | HKD | 0.098 | 0.098 | 0.098 | 0.098 | 0.098 | +0.002 (+2.08%) | 182,916 |
28 Sep 2016 | HKD | 0.096 | 0.096 | 0.096 | 0.096 | 0.096 | -0.002 (-2.04%) | 122,500 |
27 Sep 2016 | HKD | 0.097 | 0.098 | 0.096 | 0.098 | 0.098 | +0.001 (+1.03%) | 960,000 |
26 Sep 2016 | HKD | 0.096 | 0.096 | 0.096 | 0.097 | 0.097 | -0.003 (-3.00%) | 91,715 |
23 Sep 2016 | HKD | 0.1 | 0.101 | 0.098 | 0.1 | 0.1 | 0.0 (0.0%) | 1,280,000 |
22 Sep 2016 | HKD | 0.104 | 0.104 | 0.1 | 0.1 | 0.1 | -0.002 (-1.96%) | 674,988 |
21 Sep 2016 | HKD | 0.101 | 0.104 | 0.1 | 0.102 | 0.102 | +0.001 (+0.99%) | 1,247,500 |
20 Sep 2016 | HKD | 0.1 | 0.104 | 0.1 | 0.101 | 0.101 | +0.001 (+1%) | 1,480,000 |
19 Sep 2016 | HKD | 0.103 | 0.106 | 0.099 | 0.1 | 0.1 | -0.002 (-1.96%) | 4,675,931 |
16 Sep 2016 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.102 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.103 | 0.103 | 0.102 | 0.102 | 0.102 | -0.003 (-2.86%) | 459,750 |
14 Sep 2016 | HKD | 0.101 | 0.105 | 0.101 | 0.105 | 0.105 | +0.002 (+1.94%) | 3,311,250 |
13 Sep 2016 | HKD | 0.106 | 0.107 | 0.102 | 0.103 | 0.103 | -0.002 (-1.90%) | 1,150,500 |
12 Sep 2016 | HKD | 0.097 | 0.105 | 0.097 | 0.105 | 0.105 | +0.002 (+1.94%) | 6,861,875 |
9 Sep 2016 | HKD | 0.1 | 0.103 | 0.1 | 0.103 | 0.103 | +0.003 (+3%) | 5,890,125 |
8 Sep 2016 | HKD | 0.1 | 0.101 | 0.096 | 0.1 | 0.1 | 0.0 (0.0%) | 1,583,750 |
7 Sep 2016 | HKD | 0.094 | 0.1 | 0.094 | 0.1 | 0.1 | +0.004 (+4.17%) | 3,307,500 |
6 Sep 2016 | HKD | 0.095 | 0.095 | 0.095 | 0.096 | 0.096 | -0.001 (-1.03%) | 114,488 |
5 Sep 2016 | HKD | 0.097 | 0.097 | 0.097 | 0.097 | 0.097 | 0.0 (0.0%) | 40,931 |
2 Sep 2016 | HKD | 0.097 | 0.1 | 0.097 | 0.097 | 0.097 | +0.003 (+3.19%) | 2,308,750 |
1 Sep 2016 | HKD | 0.093 | 0.101 | 0.093 | 0.094 | 0.094 | +0.004 (+4.44%) | 3,960,000 |
31 Aug 2016 | HKD | 0.088 | 0.094 | 0.088 | 0.09 | 0.09 | +0.002 (+2.27%) | 1,157,500 |
30 Aug 2016 | HKD | 0.09 | 0.092 | 0.087 | 0.088 | 0.088 | -0.001 (-1.12%) | 2,087,494 |
29 Aug 2016 | HKD | 0.091 | 0.094 | 0.089 | 0.089 | 0.089 | -0.005 (-5.32%) | 2,345,000 |