Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2016 | HKD | 1.37 | 1.5 | 1.37 | 1.5 | 15 | +0.03 (+2.04%) | 105,160 |
29 Sep 2016 | HKD | 1.45 | 1.47 | 1.45 | 1.47 | 14.7 | 0.0 (0.0%) | 30,200 |
28 Sep 2016 | HKD | 1.39 | 1.49 | 1.39 | 1.47 | 14.7 | +0.08 (+5.76%) | 260,000 |
27 Sep 2016 | HKD | 1.36 | 1.39 | 1.35 | 1.39 | 13.9 | 0.0 (0.0%) | 66,300 |
26 Sep 2016 | HKD | 1.26 | 1.42 | 1.26 | 1.39 | 13.9 | -0.01 (-0.71%) | 205,604 |
23 Sep 2016 | HKD | 1.1 | 1.54 | 1.1 | 1.4 | 14 | +0.33 (+30.84%) | 1,262,692 |
22 Sep 2016 | HKD | 1.06 | 1.07 | 1.06 | 1.07 | 10.7 | -0.04 (-3.60%) | 140,600 |
21 Sep 2016 | HKD | 1.04 | 1.11 | 1.04 | 1.11 | 11.1 | +0.02 (+1.83%) | 18,020 |
20 Sep 2016 | HKD | 1.02 | 1.11 | 1.02 | 1.09 | 10.9 | 0.0 (0.0%) | 20,000 |
19 Sep 2016 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 10.9 | +0.07 (+6.86%) | 0 |
16 Sep 2016 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 10.2 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 1.05 | 1.05 | 1.02 | 1.02 | 10.2 | +0.02 (+2%) | 15,000 |
14 Sep 2016 | HKD | 1 | 1 | 1 | 1 | 10 | -0.03 (-2.91%) | 35,000 |
13 Sep 2016 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 10.3 | 0.0 (0.0%) | 0 |
12 Sep 2016 | HKD | 1.01 | 1.05 | 0.95 | 1.03 | 10.3 | 0.0 (0.0%) | 43,380 |
9 Sep 2016 | HKD | 1.02 | 1.11 | 1.02 | 1.03 | 10.3 | -0.04 (-3.74%) | 26,500 |
8 Sep 2016 | HKD | 0.96 | 1.07 | 0.95 | 1.07 | 10.7 | +0.02 (+1.90%) | 85,000 |
7 Sep 2016 | HKD | 1.05 | 1.06 | 1.05 | 1.05 | 10.5 | +0.04 (+3.96%) | 45,000 |
6 Sep 2016 | HKD | 1.05 | 1.05 | 1 | 1.01 | 10.1 | -0.04 (-3.81%) | 30,012 |
5 Sep 2016 | HKD | 1.04 | 1.07 | 1.02 | 1.05 | 10.5 | -0.04 (-3.67%) | 40,400 |
2 Sep 2016 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 10.9 | +0.05 (+4.81%) | 0 |
1 Sep 2016 | HKD | 1.1 | 1.1 | 1.04 | 1.04 | 10.4 | -0.02 (-1.89%) | 80,300 |
31 Aug 2016 | HKD | 1.02 | 1.09 | 1.02 | 1.06 | 10.6 | -0.04 (-3.64%) | 130,000 |
30 Aug 2016 | HKD | 0.87 | 1.12 | 0.87 | 1.1 | 11 | +0.1 (+10%) | 112,000 |
29 Aug 2016 | HKD | 1 | 1.01 | 1 | 1 | 10 | -0.01 (-0.99%) | 55,000 |
26 Aug 2016 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 10.1 | -0.08 (-7.34%) | 13,600 |
25 Aug 2016 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 10.9 | -0.01 (-0.91%) | 0 |
24 Aug 2016 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 11 | 0.0 (0.0%) | 13,002 |
23 Aug 2016 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 11 | +0.09 (+8.91%) | 0 |
22 Aug 2016 | HKD | 1.01 | 1.01 | 1.01 | 1.01 | 10.1 | 0.0 (0.0%) | 0 |