Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 0.55 | 0.6 | 0.55 | 0.59 | 0.59 | +0.04 (+7.27%) | 580,000 |
28 Sep 2016 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 20,000 |
27 Sep 2016 | HKD | 0.56 | 0.58 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 1,473 |
26 Sep 2016 | HKD | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | -0.03 (-5.08%) | 200,000 |
23 Sep 2016 | HKD | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | +0.06 (+11.32%) | 240,000 |
22 Sep 2016 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
21 Sep 2016 | HKD | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 660,000 |
20 Sep 2016 | HKD | 0.55 | 0.59 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 520,000 |
19 Sep 2016 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 200,000 |
16 Sep 2016 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 60,000 |
14 Sep 2016 | HKD | 0.6 | 0.65 | 0.59 | 0.64 | 0.64 | +0.04 (+6.67%) | 560,000 |
13 Sep 2016 | HKD | 0.6 | 0.61 | 0.58 | 0.6 | 0.6 | 0.0 (0.0%) | 20,000 |
12 Sep 2016 | HKD | 0.65 | 0.65 | 0.6 | 0.6 | 0.6 | -0.05 (-7.69%) | 140,000 |
9 Sep 2016 | HKD | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | +0.03 (+4.84%) | 480,000 |
8 Sep 2016 | HKD | 0.59 | 0.63 | 0.58 | 0.62 | 0.62 | +0.08 (+14.81%) | 960,480 |
7 Sep 2016 | HKD | 0.53 | 0.59 | 0.53 | 0.54 | 0.54 | +0.02 (+3.85%) | 2,300,000 |
6 Sep 2016 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | +0.06 (+13.04%) | 3,840,000 |
5 Sep 2016 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
2 Sep 2016 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 20,000 |
1 Sep 2016 | HKD | 0.465 | 0.465 | 0.44 | 0.465 | 0.465 | +0.02 (+4.49%) | 380,000 |
31 Aug 2016 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
30 Aug 2016 | HKD | 0.425 | 0.5 | 0.4 | 0.445 | 0.445 | +0.015 (+3.49%) | 920,000 |
29 Aug 2016 | HKD | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 1,220,000 |
26 Aug 2016 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 100,480 |
25 Aug 2016 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
24 Aug 2016 | HKD | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,160,000 |
23 Aug 2016 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
22 Aug 2016 | HKD | 0.47 | 0.52 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 360 |
19 Aug 2016 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |