Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2016 | HKD | 0.153 | 0.154 | 0.151 | 0.153 | 1.224 | -0.003 (-1.92%) | 50,000 |
29 Sep 2016 | HKD | 0.152 | 0.167 | 0.151 | 0.156 | 1.248 | +0.005 (+3.31%) | 203,500 |
28 Sep 2016 | HKD | 0.153 | 0.153 | 0.151 | 0.151 | 1.208 | -0.005 (-3.21%) | 232,500 |
27 Sep 2016 | HKD | 0.15 | 0.164 | 0.15 | 0.156 | 1.248 | +0.007 (+4.70%) | 145,000 |
26 Sep 2016 | HKD | 0.15 | 0.15 | 0.148 | 0.149 | 1.192 | -0.009 (-5.70%) | 101,812 |
23 Sep 2016 | HKD | 0.162 | 0.163 | 0.158 | 0.158 | 1.264 | -0.001 (-0.63%) | 165,000 |
22 Sep 2016 | HKD | 0.164 | 0.165 | 0.159 | 0.159 | 1.272 | 0.0 (0.0%) | 55,000 |
21 Sep 2016 | HKD | 0.166 | 0.166 | 0.159 | 0.159 | 1.272 | -0.001 (-0.63%) | 140,000 |
20 Sep 2016 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 1.28 | 0.0 (0.0%) | 0 |
19 Sep 2016 | HKD | 0.16 | 0.16 | 0.156 | 0.16 | 1.28 | -0.007 (-4.19%) | 70,000 |
16 Sep 2016 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 1.336 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.16 | 0.169 | 0.154 | 0.167 | 1.336 | +0.013 (+8.44%) | 1,335,000 |
14 Sep 2016 | HKD | 0.159 | 0.16 | 0.14 | 0.154 | 1.232 | +0.004 (+2.67%) | 218,767 |
13 Sep 2016 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 1.2 | -0.006 (-3.85%) | 15,000 |
12 Sep 2016 | HKD | 0.152 | 0.156 | 0.152 | 0.156 | 1.248 | +0.004 (+2.63%) | 110,000 |
9 Sep 2016 | HKD | 0.154 | 0.154 | 0.152 | 0.152 | 1.216 | -0.002 (-1.30%) | 11,875 |
8 Sep 2016 | HKD | 0.15 | 0.169 | 0.15 | 0.154 | 1.232 | +0.004 (+2.67%) | 1,085,000 |
7 Sep 2016 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 1.2 | 0.0 (0.0%) | 0 |
6 Sep 2016 | HKD | 0.156 | 0.166 | 0.148 | 0.15 | 1.2 | -0.008 (-5.06%) | 470,000 |
5 Sep 2016 | HKD | 0.15 | 0.16 | 0.15 | 0.158 | 1.264 | +0.005 (+3.27%) | 105,000 |
2 Sep 2016 | HKD | 0.148 | 0.16 | 0.144 | 0.153 | 1.224 | +0.004 (+2.68%) | 715,062 |
1 Sep 2016 | HKD | 0.144 | 0.168 | 0.136 | 0.149 | 1.192 | +0.008 (+5.67%) | 1,840,000 |
31 Aug 2016 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 1.128 | 0.0 (0.0%) | 100,937 |
30 Aug 2016 | HKD | 0.128 | 0.141 | 0.128 | 0.141 | 1.128 | +0.004 (+2.92%) | 685,000 |
29 Aug 2016 | HKD | 0.135 | 0.142 | 0.125 | 0.137 | 1.096 | -0.001 (-0.72%) | 1,235,000 |
26 Aug 2016 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 1.104 | 0.0 (0.0%) | 40,000 |
25 Aug 2016 | HKD | 0.137 | 0.138 | 0.137 | 0.138 | 1.104 | 0.0 (0.0%) | 20,000 |
24 Aug 2016 | HKD | 0.14 | 0.149 | 0.138 | 0.138 | 1.104 | -0.001 (-0.72%) | 1,138,750 |
23 Aug 2016 | HKD | 0.147 | 0.147 | 0.136 | 0.139 | 1.112 | 0.0 (0.0%) | 393,000 |
22 Aug 2016 | HKD | 0.15 | 0.156 | 0.139 | 0.139 | 1.112 | -0.001 (-0.71%) | 485,000 |