Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | HKD | 0.33 | 0.335 | 0.315 | 0.335 | 0.335 | +0.005 (+1.52%) | 400,000 |
5 Oct 2016 | HKD | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 0.0 (0.0%) | 24,000 |
4 Oct 2016 | HKD | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 168,000 |
3 Oct 2016 | HKD | 0.32 | 0.335 | 0.32 | 0.335 | 0.335 | 0.0 (0.0%) | 80,000 |
30 Sep 2016 | HKD | 0.34 | 0.34 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 288,000 |
29 Sep 2016 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 104,000 |
28 Sep 2016 | HKD | 0.33 | 0.34 | 0.325 | 0.335 | 0.335 | -0.01 (-2.90%) | 256,000 |
27 Sep 2016 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
26 Sep 2016 | HKD | 0.35 | 0.35 | 0.305 | 0.345 | 0.345 | 0.0 (0.0%) | 164,000 |
23 Sep 2016 | HKD | 0.33 | 0.345 | 0.33 | 0.345 | 0.345 | +0.005 (+1.47%) | 48,000 |
22 Sep 2016 | HKD | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -0.01 (-2.86%) | 48,000 |
21 Sep 2016 | HKD | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 208,000 |
20 Sep 2016 | HKD | 0.375 | 0.38 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 1,156,000 |
19 Sep 2016 | HKD | 0.33 | 0.38 | 0.33 | 0.35 | 0.35 | 0.0 (0.0%) | 1,940,000 |
16 Sep 2016 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.005 (+1.45%) | 728,000 |
14 Sep 2016 | HKD | 0.345 | 0.345 | 0.33 | 0.345 | 0.345 | -0.025 (-6.76%) | 664,000 |
13 Sep 2016 | HKD | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | 0.0 (0.0%) | 384,000 |
12 Sep 2016 | HKD | 0.335 | 0.37 | 0.32 | 0.37 | 0.37 | +0.02 (+5.71%) | 892,000 |
9 Sep 2016 | HKD | 0.375 | 0.41 | 0.33 | 0.35 | 0.35 | -0.01 (-2.78%) | 3,488,000 |
8 Sep 2016 | HKD | 0.28 | 0.38 | 0.28 | 0.36 | 0.36 | +0.08 (+28.57%) | 9,656,000 |
7 Sep 2016 | HKD | 0.26 | 0.285 | 0.26 | 0.28 | 0.28 | +0.02 (+7.69%) | 596,000 |
6 Sep 2016 | HKD | 0.255 | 0.265 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 480,000 |
5 Sep 2016 | HKD | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 508,000 |
2 Sep 2016 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 440,000 |
1 Sep 2016 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 40,000 |
31 Aug 2016 | HKD | 0.246 | 0.26 | 0.245 | 0.26 | 0.26 | 0.0 (0.0%) | 108,000 |
30 Aug 2016 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
29 Aug 2016 | HKD | 0.241 | 0.26 | 0.241 | 0.26 | 0.26 | 0.0 (0.0%) | 360,000 |
26 Aug 2016 | HKD | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | +0.005 (+1.96%) | 300,000 |