Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2016 | HKD | 0.096 | 0.108 | 0.094 | 0.1 | 0.1 | +0.006 (+6.38%) | 17,751,000 |
10 Oct 2016 | HKD | 0.094 | 0.094 | 0.094 | 0.094 | 0.094 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 0.098 | 0.098 | 0.092 | 0.094 | 0.094 | -0.006 (-6.00%) | 3,190,000 |
6 Oct 2016 | HKD | 0.095 | 0.102 | 0.091 | 0.1 | 0.1 | +0.001 (+1.01%) | 5,405,000 |
5 Oct 2016 | HKD | 0.089 | 0.104 | 0.088 | 0.099 | 0.099 | +0.008 (+8.79%) | 27,486,000 |
4 Oct 2016 | HKD | 0.09 | 0.092 | 0.088 | 0.091 | 0.091 | +0.002 (+2.25%) | 1,170,000 |
3 Oct 2016 | HKD | 0.089 | 0.091 | 0.089 | 0.089 | 0.089 | -0.003 (-3.26%) | 30,000 |
30 Sep 2016 | HKD | 0.09 | 0.093 | 0.088 | 0.092 | 0.092 | +0.004 (+4.55%) | 1,920,000 |
29 Sep 2016 | HKD | 0.089 | 0.089 | 0.083 | 0.088 | 0.088 | -0.002 (-2.22%) | 1,595,000 |
28 Sep 2016 | HKD | 0.089 | 0.09 | 0.084 | 0.09 | 0.09 | +0.002 (+2.27%) | 1,305,000 |
27 Sep 2016 | HKD | 0.088 | 0.09 | 0.086 | 0.088 | 0.088 | +0.002 (+2.33%) | 1,860,000 |
26 Sep 2016 | HKD | 0.087 | 0.088 | 0.086 | 0.086 | 0.086 | -0.006 (-6.52%) | 1,056,000 |
23 Sep 2016 | HKD | 0.086 | 0.094 | 0.086 | 0.092 | 0.092 | +0.007 (+8.24%) | 4,160,000 |
22 Sep 2016 | HKD | 0.082 | 0.09 | 0.082 | 0.085 | 0.085 | +0.001 (+1.19%) | 3,786,000 |
21 Sep 2016 | HKD | 0.081 | 0.086 | 0.081 | 0.084 | 0.084 | -0.001 (-1.18%) | 1,270,000 |
20 Sep 2016 | HKD | 0.087 | 0.087 | 0.084 | 0.085 | 0.085 | -0.002 (-2.30%) | 390,000 |
19 Sep 2016 | HKD | 0.085 | 0.087 | 0.083 | 0.087 | 0.087 | -0.002 (-2.25%) | 2,780,000 |
16 Sep 2016 | HKD | 0.089 | 0.089 | 0.089 | 0.089 | 0.089 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.092 | 0.092 | 0.085 | 0.089 | 0.089 | -0.001 (-1.11%) | 1,285,000 |
14 Sep 2016 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 0 |
13 Sep 2016 | HKD | 0.091 | 0.092 | 0.086 | 0.09 | 0.09 | -0.003 (-3.23%) | 1,537,000 |
12 Sep 2016 | HKD | 0.091 | 0.095 | 0.089 | 0.093 | 0.093 | 0.0 (0.0%) | 754,500 |
9 Sep 2016 | HKD | 0.091 | 0.093 | 0.089 | 0.093 | 0.093 | +0.004 (+4.49%) | 10,502,000 |
8 Sep 2016 | HKD | 0.089 | 0.089 | 0.086 | 0.089 | 0.089 | 0.0 (0.0%) | 2,680,000 |
7 Sep 2016 | HKD | 0.09 | 0.091 | 0.084 | 0.089 | 0.089 | -0.002 (-2.20%) | 2,355,000 |
6 Sep 2016 | HKD | 0.085 | 0.091 | 0.085 | 0.091 | 0.091 | +0.003 (+3.41%) | 4,080,000 |
5 Sep 2016 | HKD | 0.088 | 0.088 | 0.08 | 0.088 | 0.088 | -0.002 (-2.22%) | 2,900,000 |
2 Sep 2016 | HKD | 0.088 | 0.09 | 0.087 | 0.09 | 0.09 | +0.001 (+1.12%) | 402,000 |
1 Sep 2016 | HKD | 0.089 | 0.089 | 0.088 | 0.089 | 0.089 | -0.002 (-2.20%) | 1,195,000 |
31 Aug 2016 | HKD | 0.09 | 0.091 | 0.088 | 0.091 | 0.091 | +0.001 (+1.11%) | 2,485,000 |