Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 0.75 | 0.82 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 12,240,000 |
28 Sep 2016 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 2,400,000 |
27 Sep 2016 | HKD | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 8,560,000 |
26 Sep 2016 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 7,240,000 |
23 Sep 2016 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 5,250,000 |
22 Sep 2016 | HKD | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 2,490,000 |
21 Sep 2016 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 2,710,000 |
20 Sep 2016 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,710,000 |
19 Sep 2016 | HKD | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 3,020,000 |
16 Sep 2016 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 3,410,000 |
14 Sep 2016 | HKD | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | +0.01 (+1.35%) | 3,060,000 |
13 Sep 2016 | HKD | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | +0.02 (+2.78%) | 1,660,000 |
12 Sep 2016 | HKD | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -0.02 (-2.70%) | 1,100,000 |
9 Sep 2016 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 1,340,000 |
8 Sep 2016 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 1,860,000 |
7 Sep 2016 | HKD | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 7,460,000 |
6 Sep 2016 | HKD | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 2,250,000 |
5 Sep 2016 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 2,750,000 |
2 Sep 2016 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 5,980,000 |
1 Sep 2016 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 4,030,000 |
31 Aug 2016 | HKD | 0.73 | 0.74 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 3,780,000 |
30 Aug 2016 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 8,670,000 |
29 Aug 2016 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 13,870,000 |
26 Aug 2016 | HKD | 0.74 | 0.75 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 3,840,627 |
25 Aug 2016 | HKD | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 4,587,880 |
24 Aug 2016 | HKD | 0.74 | 0.77 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 127,960,000 |
23 Aug 2016 | HKD | 0.75 | 0.77 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 4,070,000 |
22 Aug 2016 | HKD | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 4,490,000 |
19 Aug 2016 | HKD | 0.71 | 0.75 | 0.7 | 0.75 | 0.75 | +0.03 (+4.17%) | 10,760,000 |