Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2016 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 850,000 |
12 Oct 2016 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 286,000 |
11 Oct 2016 | HKD | 0.59 | 0.6 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 236,000 |
10 Oct 2016 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 0.56 | 0.63 | 0.56 | 0.59 | 0.59 | +0.03 (+5.36%) | 2,018,000 |
6 Oct 2016 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 712,000 |
5 Oct 2016 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 176,000 |
4 Oct 2016 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 366,000 |
3 Oct 2016 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 222,000 |
30 Sep 2016 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 836,000 |
29 Sep 2016 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 478,000 |
28 Sep 2016 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 72,000 |
27 Sep 2016 | HKD | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | +0.03 (+5.56%) | 1,234,000 |
26 Sep 2016 | HKD | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 538,000 |
23 Sep 2016 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 286,000 |
22 Sep 2016 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 206,000 |
21 Sep 2016 | HKD | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,534,000 |
20 Sep 2016 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 138,000 |
19 Sep 2016 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 126,000 |
16 Sep 2016 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | -0.02 (-3.57%) | 3,134,000 |
14 Sep 2016 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 124,000 |
13 Sep 2016 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 934,000 |
12 Sep 2016 | HKD | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 316,000 |
9 Sep 2016 | HKD | 0.56 | 0.59 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 1,728,000 |
8 Sep 2016 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
7 Sep 2016 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 516,000 |
6 Sep 2016 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 456,000 |
5 Sep 2016 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 50,000 |
2 Sep 2016 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 204,000 |