Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 0.46 | 0.465 | 0.455 | 0.46 | 4.6 | -0.01 (-2.13%) | 675,000 |
28 Sep 2016 | HKD | 0.46 | 0.47 | 0.46 | 0.47 | 4.7 | -0.005 (-1.05%) | 145,000 |
27 Sep 2016 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 4.75 | +0.005 (+1.06%) | 140,000 |
26 Sep 2016 | HKD | 0.46 | 0.47 | 0.455 | 0.47 | 4.7 | -0.01 (-2.08%) | 175,000 |
23 Sep 2016 | HKD | 0.48 | 0.48 | 0.475 | 0.48 | 4.8 | 0.0 (0.0%) | 455,000 |
22 Sep 2016 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 4.8 | +0.005 (+1.05%) | 775,000 |
21 Sep 2016 | HKD | 0.47 | 0.475 | 0.465 | 0.475 | 4.75 | 0.0 (0.0%) | 250,000 |
20 Sep 2016 | HKD | 0.47 | 0.475 | 0.465 | 0.475 | 4.75 | +0.005 (+1.06%) | 1,180,000 |
19 Sep 2016 | HKD | 0.48 | 0.48 | 0.47 | 0.47 | 4.7 | -0.015 (-3.09%) | 500,000 |
16 Sep 2016 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 4.85 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.47 | 0.485 | 0.47 | 0.485 | 4.85 | +0.015 (+3.19%) | 275,000 |
14 Sep 2016 | HKD | 0.465 | 0.475 | 0.465 | 0.47 | 4.7 | -0.005 (-1.05%) | 170,000 |
13 Sep 2016 | HKD | 0.475 | 0.485 | 0.47 | 0.475 | 4.75 | 0.0 (0.0%) | 565,000 |
12 Sep 2016 | HKD | 0.47 | 0.485 | 0.47 | 0.475 | 4.75 | -0.015 (-3.06%) | 1,250,000 |
9 Sep 2016 | HKD | 0.49 | 0.53 | 0.47 | 0.49 | 4.9 | +0.01 (+2.08%) | 3,490,000 |
8 Sep 2016 | HKD | 0.48 | 0.485 | 0.48 | 0.48 | 4.8 | -0.005 (-1.03%) | 110,000 |
7 Sep 2016 | HKD | 0.5 | 0.51 | 0.485 | 0.485 | 4.85 | -0.01 (-2.02%) | 285,000 |
6 Sep 2016 | HKD | 0.5 | 0.5 | 0.495 | 0.495 | 4.95 | -0.005 (-1%) | 110,000 |
5 Sep 2016 | HKD | 0.495 | 0.51 | 0.49 | 0.5 | 5 | +0.005 (+1.01%) | 480,000 |
2 Sep 2016 | HKD | 0.47 | 0.53 | 0.465 | 0.495 | 4.95 | +0.01 (+2.06%) | 2,315,000 |
1 Sep 2016 | HKD | 0.5 | 0.5 | 0.48 | 0.485 | 4.85 | -0.015 (-3%) | 670,000 |
31 Aug 2016 | HKD | 0.485 | 0.53 | 0.485 | 0.5 | 5 | +0.01 (+2.04%) | 9,600,000 |
30 Aug 2016 | HKD | 0.47 | 0.49 | 0.47 | 0.49 | 4.9 | +0.025 (+5.38%) | 1,550,000 |
29 Aug 2016 | HKD | 0.455 | 0.475 | 0.455 | 0.465 | 4.65 | +0.01 (+2.20%) | 1,670,000 |
26 Aug 2016 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 4.55 | 0.0 (0.0%) | 260,000 |
25 Aug 2016 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 4.55 | 0.0 (0.0%) | 910,000 |
24 Aug 2016 | HKD | 0.455 | 0.465 | 0.455 | 0.455 | 4.55 | 0.0 (0.0%) | 1,305,000 |
23 Aug 2016 | HKD | 0.46 | 0.46 | 0.45 | 0.455 | 4.55 | -0.005 (-1.09%) | 980,000 |
22 Aug 2016 | HKD | 0.46 | 0.465 | 0.455 | 0.46 | 4.6 | 0.0 (0.0%) | 2,660,000 |
19 Aug 2016 | HKD | 0.46 | 0.47 | 0.45 | 0.46 | 4.6 | -0.01 (-2.13%) | 2,115,000 |