Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2016 | HKD | 0.045 | 0.045 | 0.044 | 0.045 | 0.045 | -0.001 (-2.17%) | 23,668,000 |
26 Sep 2016 | HKD | 0.046 | 0.047 | 0.044 | 0.046 | 0.046 | 0.0 (0.0%) | 30,224,000 |
23 Sep 2016 | HKD | 0.046 | 0.047 | 0.044 | 0.046 | 0.046 | -0.001 (-2.13%) | 137,384,000 |
22 Sep 2016 | HKD | 0.046 | 0.048 | 0.045 | 0.047 | 0.047 | +0.001 (+2.17%) | 38,904,000 |
21 Sep 2016 | HKD | 0.046 | 0.046 | 0.044 | 0.046 | 0.046 | 0.0 (0.0%) | 293,384,000 |
20 Sep 2016 | HKD | 0.046 | 0.047 | 0.044 | 0.046 | 0.046 | -0.001 (-2.13%) | 104,480,000 |
19 Sep 2016 | HKD | 0.047 | 0.048 | 0.045 | 0.047 | 0.047 | 0.0 (0.0%) | 185,736,000 |
16 Sep 2016 | HKD | 0.047 | 0.047 | 0.047 | 0.047 | 0.047 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.047 | 0.047 | 0.045 | 0.047 | 0.047 | 0.0 (0.0%) | 71,280,000 |
14 Sep 2016 | HKD | 0.047 | 0.049 | 0.046 | 0.047 | 0.047 | -0.001 (-2.08%) | 35,544,000 |
13 Sep 2016 | HKD | 0.048 | 0.05 | 0.047 | 0.048 | 0.048 | -0.001 (-2.04%) | 244,512,000 |
12 Sep 2016 | HKD | 0.049 | 0.05 | 0.048 | 0.049 | 0.049 | -0.003 (-5.77%) | 16,008,000 |
9 Sep 2016 | HKD | 0.048 | 0.053 | 0.048 | 0.052 | 0.052 | +0.002 (+4.00%) | 120,328,000 |
8 Sep 2016 | HKD | 0.051 | 0.051 | 0.049 | 0.05 | 0.05 | -0.001 (-1.96%) | 35,664,000 |
7 Sep 2016 | HKD | 0.046 | 0.054 | 0.046 | 0.051 | 0.051 | +0.005 (+10.87%) | 336,560,000 |
6 Sep 2016 | HKD | 0.044 | 0.046 | 0.043 | 0.046 | 0.046 | +0.001 (+2.22%) | 91,600,000 |
5 Sep 2016 | HKD | 0.046 | 0.047 | 0.044 | 0.045 | 0.045 | -0.002 (-4.26%) | 548,512,000 |
2 Sep 2016 | HKD | 0.047 | 0.049 | 0.043 | 0.047 | 0.047 | -0.002 (-4.08%) | 159,744,000 |
1 Sep 2016 | HKD | 0.049 | 0.052 | 0.046 | 0.049 | 0.049 | 0.0 (0.0%) | 72,896,000 |
31 Aug 2016 | HKD | 0.044 | 0.049 | 0.044 | 0.049 | 0.049 | +0.003 (+6.52%) | 180,040,000 |
30 Aug 2016 | HKD | 0.044 | 0.047 | 0.043 | 0.046 | 0.046 | +0.002 (+4.55%) | 301,600,000 |
29 Aug 2016 | HKD | 0.045 | 0.046 | 0.041 | 0.044 | 0.044 | -0.001 (-2.22%) | 91,736,000 |
26 Aug 2016 | HKD | 0.046 | 0.047 | 0.043 | 0.045 | 0.045 | -0.001 (-2.17%) | 47,728,000 |
25 Aug 2016 | HKD | 0.044 | 0.048 | 0.033 | 0.046 | 0.046 | +0.001 (+2.22%) | 2,764,312,000 |
24 Aug 2016 | HKD | 0.053 | 0.058 | 0.036 | 0.045 | 0.045 | -0.003 (-6.25%) | 558,696,000 |
23 Aug 2016 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0.0 (0.0%) | 0 |
22 Aug 2016 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0.0 (0.0%) | 0 |
19 Aug 2016 | HKD | 0.048 | 0.048 | 0.048 | 0.048 | 0.048 | 0.0 (0.0%) | 0 |
18 Aug 2016 | HKD | 0.042 | 0.05 | 0.039 | 0.048 | 0.048 | +0.006 (+14.29%) | 142,432,000 |
17 Aug 2016 | HKD | 0.042 | 0.043 | 0.04 | 0.042 | 0.042 | -0.002 (-4.55%) | 61,752,000 |