Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 0.455 | 0.48 | 0.455 | 0.46 | 15.0463 | +0.01 (+2.22%) | 20,460,000 |
28 Sep 2016 | HKD | 0.465 | 0.475 | 0.45 | 0.45 | 14.7192 | -0.025 (-5.26%) | 22,720,000 |
27 Sep 2016 | HKD | 0.5 | 0.5 | 0.475 | 0.475 | 15.5369 | -0.02 (-4.04%) | 19,900,000 |
26 Sep 2016 | HKD | 0.5 | 0.5 | 0.485 | 0.495 | 16.1911 | -0.015 (-2.94%) | 19,600,000 |
23 Sep 2016 | HKD | 0.51 | 0.52 | 0.495 | 0.51 | 16.6817 | -0.01 (-1.92%) | 22,920,000 |
22 Sep 2016 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 17.0088 | 0.0 (0.0%) | 17,840,000 |
21 Sep 2016 | HKD | 0.495 | 0.52 | 0.485 | 0.52 | 17.0088 | +0.02 (+4%) | 19,340,000 |
20 Sep 2016 | HKD | 0.5 | 0.51 | 0.495 | 0.5 | 16.3547 | -0.01 (-1.96%) | 10,020,000 |
19 Sep 2016 | HKD | 0.495 | 0.51 | 0.475 | 0.51 | 16.6817 | +0.02 (+4.08%) | 31,740,000 |
16 Sep 2016 | HKD | 0.49 | 0.49 | 0.49 | 0.49 | 16.0276 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.495 | 0.495 | 0.475 | 0.49 | 16.0276 | -0.005 (-1.01%) | 28,560,000 |
14 Sep 2016 | HKD | 0.485 | 0.495 | 0.485 | 0.495 | 16.1911 | +0.01 (+2.06%) | 19,580,000 |
13 Sep 2016 | HKD | 0.47 | 0.485 | 0.47 | 0.485 | 15.864 | +0.02 (+4.30%) | 24,860,000 |
12 Sep 2016 | HKD | 0.465 | 0.465 | 0.46 | 0.465 | 15.2098 | -0.005 (-1.06%) | 33,160,000 |
9 Sep 2016 | HKD | 0.45 | 0.475 | 0.445 | 0.47 | 15.3734 | +0.015 (+3.30%) | 36,720,000 |
8 Sep 2016 | HKD | 0.46 | 0.465 | 0.455 | 0.455 | 14.8827 | -0.01 (-2.15%) | 11,680,000 |
7 Sep 2016 | HKD | 0.45 | 0.47 | 0.43 | 0.465 | 15.2098 | +0.025 (+5.68%) | 42,220,000 |
6 Sep 2016 | HKD | 0.43 | 0.44 | 0.405 | 0.44 | 14.3921 | +0.005 (+1.15%) | 23,360,000 |
5 Sep 2016 | HKD | 0.445 | 0.445 | 0.425 | 0.435 | 14.2285 | -0.015 (-3.33%) | 17,620,000 |
2 Sep 2016 | HKD | 0.455 | 0.455 | 0.44 | 0.45 | 14.7192 | -0.005 (-1.10%) | 18,840,000 |
1 Sep 2016 | HKD | 0.44 | 0.46 | 0.425 | 0.455 | 14.8827 | +0.01 (+2.25%) | 32,460,000 |
31 Aug 2016 | HKD | 0.425 | 0.45 | 0.39 | 0.445 | 14.5556 | +0.015 (+3.49%) | 10,160,000 |
30 Aug 2016 | HKD | 0.43 | 0.43 | 0.425 | 0.43 | 14.065 | 0.0 (0.0%) | 3,040,000 |
29 Aug 2016 | HKD | 0.43 | 0.43 | 0.415 | 0.43 | 14.065 | 0.0 (0.0%) | 17,940,000 |
26 Aug 2016 | HKD | 0.43 | 0.43 | 0.41 | 0.43 | 14.065 | 0.0 (0.0%) | 21,340,000 |
25 Aug 2016 | HKD | 0.395 | 0.43 | 0.39 | 0.43 | 14.065 | +0.04 (+10.26%) | 28,500,000 |
24 Aug 2016 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 12.7566 | -0.005 (-1.27%) | 25,300,000 |
23 Aug 2016 | HKD | 0.38 | 0.4 | 0.38 | 0.395 | 12.9202 | +0.02 (+5.33%) | 35,900,000 |
22 Aug 2016 | HKD | 0.375 | 0.38 | 0.375 | 0.375 | 12.266 | -0.01 (-2.60%) | 8,300,000 |
19 Aug 2016 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 12.5931 | +0.005 (+1.32%) | 10,980,000 |