Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2016 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 2.48 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 0.239 | 0.25 | 0.23 | 0.248 | 2.48 | +0.008 (+3.33%) | 3,428,800 |
6 Oct 2016 | HKD | 0.242 | 0.245 | 0.239 | 0.24 | 2.4 | -0.002 (-0.83%) | 2,718,000 |
5 Oct 2016 | HKD | 0.245 | 0.245 | 0.239 | 0.242 | 2.42 | -0.006 (-2.42%) | 1,680,000 |
4 Oct 2016 | HKD | 0.255 | 0.265 | 0.247 | 0.248 | 2.48 | +0.003 (+1.22%) | 4,676,200 |
3 Oct 2016 | HKD | 0.255 | 0.255 | 0.235 | 0.245 | 2.45 | +0.012 (+5.15%) | 2,338,000 |
30 Sep 2016 | HKD | 0.237 | 0.237 | 0.226 | 0.233 | 2.33 | -0.001 (-0.43%) | 1,964,000 |
29 Sep 2016 | HKD | 0.216 | 0.236 | 0.216 | 0.234 | 2.34 | +0.019 (+8.84%) | 2,018,000 |
28 Sep 2016 | HKD | 0.2 | 0.22 | 0.2 | 0.215 | 2.15 | +0.013 (+6.44%) | 2,830,060 |
27 Sep 2016 | HKD | 0.196 | 0.21 | 0.193 | 0.202 | 2.02 | +0.004 (+2.02%) | 5,785,400 |
26 Sep 2016 | HKD | 0.195 | 0.198 | 0.185 | 0.198 | 1.98 | +0.01 (+5.32%) | 957,600 |
23 Sep 2016 | HKD | 0.192 | 0.198 | 0.187 | 0.188 | 1.88 | -0.003 (-1.57%) | 665,400 |
22 Sep 2016 | HKD | 0.182 | 0.194 | 0.182 | 0.191 | 1.91 | +0.002 (+1.06%) | 338,535 |
21 Sep 2016 | HKD | 0.188 | 0.191 | 0.188 | 0.189 | 1.89 | +0.001 (+0.53%) | 14,000 |
20 Sep 2016 | HKD | 0.186 | 0.19 | 0.184 | 0.188 | 1.88 | -0.001 (-0.53%) | 174,000 |
19 Sep 2016 | HKD | 0.188 | 0.189 | 0.188 | 0.189 | 1.89 | +0.002 (+1.07%) | 32,200 |
16 Sep 2016 | HKD | 0.187 | 0.187 | 0.187 | 0.187 | 1.87 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.187 | 0.187 | 0.183 | 0.187 | 1.87 | 0.0 (0.0%) | 402,000 |
14 Sep 2016 | HKD | 0.189 | 0.189 | 0.187 | 0.187 | 1.87 | -0.002 (-1.06%) | 82,000 |
13 Sep 2016 | HKD | 0.188 | 0.19 | 0.182 | 0.189 | 1.89 | +0.001 (+0.53%) | 28,000 |
12 Sep 2016 | HKD | 0.2 | 0.2 | 0.181 | 0.188 | 1.88 | +0.002 (+1.08%) | 197,000 |
9 Sep 2016 | HKD | 0.186 | 0.19 | 0.182 | 0.186 | 1.86 | +0.002 (+1.09%) | 598,800 |
8 Sep 2016 | HKD | 0.184 | 0.184 | 0.184 | 0.184 | 1.84 | 0.0 (0.0%) | 0 |
7 Sep 2016 | HKD | 0.183 | 0.188 | 0.183 | 0.184 | 1.84 | -0.007 (-3.66%) | 268,000 |
6 Sep 2016 | HKD | 0.198 | 0.198 | 0.185 | 0.191 | 1.91 | +0.003 (+1.60%) | 674,000 |
5 Sep 2016 | HKD | 0.19 | 0.191 | 0.187 | 0.188 | 1.88 | -0.002 (-1.05%) | 422,000 |
2 Sep 2016 | HKD | 0.193 | 0.193 | 0.183 | 0.19 | 1.9 | +0.002 (+1.06%) | 802,000 |
1 Sep 2016 | HKD | 0.188 | 0.188 | 0.184 | 0.188 | 1.88 | -0.006 (-3.09%) | 62,005 |
31 Aug 2016 | HKD | 0.198 | 0.198 | 0.188 | 0.194 | 1.94 | +0.001 (+0.52%) | 1,944,000 |
30 Aug 2016 | HKD | 0.2 | 0.2 | 0.186 | 0.193 | 1.93 | +0.001 (+0.52%) | 272,000 |