Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 1.2 | +0.005 (+1.69%) | 150,000 |
28 Sep 2016 | HKD | 0.3 | 0.31 | 0.285 | 0.295 | 1.18 | -0.015 (-4.84%) | 570,000 |
27 Sep 2016 | HKD | 0.31 | 0.31 | 0.295 | 0.31 | 1.24 | 0.0 (0.0%) | 130,000 |
26 Sep 2016 | HKD | 0.315 | 0.315 | 0.305 | 0.31 | 1.24 | -0.01 (-3.13%) | 92,250 |
23 Sep 2016 | HKD | 0.315 | 0.32 | 0.31 | 0.32 | 1.28 | 0.0 (0.0%) | 100,000 |
22 Sep 2016 | HKD | 0.32 | 0.32 | 0.315 | 0.32 | 1.28 | 0.0 (0.0%) | 220,000 |
21 Sep 2016 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 1.28 | -0.005 (-1.54%) | 175,000 |
20 Sep 2016 | HKD | 0.32 | 0.325 | 0.32 | 0.325 | 1.3 | 0.0 (0.0%) | 135,000 |
19 Sep 2016 | HKD | 0.325 | 0.33 | 0.315 | 0.325 | 1.3 | 0.0 (0.0%) | 205,000 |
16 Sep 2016 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 1.3 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.32 | 0.33 | 0.315 | 0.325 | 1.3 | +0.01 (+3.17%) | 545,000 |
14 Sep 2016 | HKD | 0.32 | 0.32 | 0.31 | 0.315 | 1.26 | 0.0 (0.0%) | 3,292,500 |
13 Sep 2016 | HKD | 0.32 | 0.32 | 0.315 | 0.315 | 1.26 | 0.0 (0.0%) | 754,000 |
12 Sep 2016 | HKD | 0.315 | 0.32 | 0.31 | 0.315 | 1.26 | 0.0 (0.0%) | 715,000 |
9 Sep 2016 | HKD | 0.3 | 0.32 | 0.3 | 0.315 | 1.26 | +0.015 (+5%) | 1,750,000 |
8 Sep 2016 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 1.2 | -0.005 (-1.64%) | 135,000 |
7 Sep 2016 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 1.22 | 0.0 (0.0%) | 165,000 |
6 Sep 2016 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 1.22 | 0.0 (0.0%) | 1,000,000 |
5 Sep 2016 | HKD | 0.315 | 0.315 | 0.305 | 0.305 | 1.22 | -0.01 (-3.17%) | 560,000 |
2 Sep 2016 | HKD | 0.3 | 0.32 | 0.285 | 0.315 | 1.26 | +0.015 (+5%) | 2,199,525 |
1 Sep 2016 | HKD | 0.3 | 0.3 | 0.295 | 0.3 | 1.2 | -0.005 (-1.64%) | 1,140,000 |
31 Aug 2016 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 1.22 | +0.015 (+5.17%) | 1,780,000 |
30 Aug 2016 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 1.16 | +0.005 (+1.75%) | 205,000 |
29 Aug 2016 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 1.14 | -0.005 (-1.72%) | 310,000 |
26 Aug 2016 | HKD | 0.285 | 0.295 | 0.28 | 0.29 | 1.16 | 0.0 (0.0%) | 1,245,000 |
25 Aug 2016 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 1.16 | -0.005 (-1.69%) | 360,000 |
24 Aug 2016 | HKD | 0.295 | 0.3 | 0.295 | 0.295 | 1.18 | +0.005 (+1.72%) | 290,000 |
23 Aug 2016 | HKD | 0.285 | 0.29 | 0.285 | 0.29 | 1.16 | 0.0 (0.0%) | 707,500 |
22 Aug 2016 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 1.16 | -0.01 (-3.33%) | 785,000 |
19 Aug 2016 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 1.2 | -0.01 (-3.23%) | 290,000 |