Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2016 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.002 (+0.84%) | 0 |
7 Oct 2016 | HKD | 0.23 | 0.238 | 0.229 | 0.238 | 0.238 | +0.007 (+3.03%) | 1,180,000 |
6 Oct 2016 | HKD | 0.235 | 0.236 | 0.228 | 0.231 | 0.231 | -0.005 (-2.12%) | 3,930,000 |
5 Oct 2016 | HKD | 0.229 | 0.238 | 0.229 | 0.236 | 0.236 | +0.002 (+0.85%) | 100,000 |
4 Oct 2016 | HKD | 0.243 | 0.243 | 0.228 | 0.234 | 0.234 | -0.001 (-0.43%) | 1,530,000 |
3 Oct 2016 | HKD | 0.234 | 0.24 | 0.229 | 0.235 | 0.235 | +0.005 (+2.17%) | 1,540,000 |
30 Sep 2016 | HKD | 0.232 | 0.233 | 0.225 | 0.23 | 0.23 | -0.002 (-0.86%) | 3,040,000 |
29 Sep 2016 | HKD | 0.218 | 0.233 | 0.218 | 0.232 | 0.232 | +0.007 (+3.11%) | 1,750,000 |
28 Sep 2016 | HKD | 0.22 | 0.232 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 6,680,000 |
27 Sep 2016 | HKD | 0.225 | 0.227 | 0.207 | 0.225 | 0.225 | -0.002 (-0.88%) | 1,260,000 |
26 Sep 2016 | HKD | 0.222 | 0.228 | 0.222 | 0.227 | 0.227 | +0.004 (+1.79%) | 900,000 |
23 Sep 2016 | HKD | 0.225 | 0.227 | 0.22 | 0.223 | 0.223 | -0.004 (-1.76%) | 1,450,000 |
22 Sep 2016 | HKD | 0.23 | 0.231 | 0.225 | 0.227 | 0.227 | -0.003 (-1.30%) | 2,300,000 |
21 Sep 2016 | HKD | 0.237 | 0.238 | 0.228 | 0.23 | 0.23 | -0.009 (-3.77%) | 3,460,000 |
20 Sep 2016 | HKD | 0.239 | 0.242 | 0.238 | 0.239 | 0.239 | -0.002 (-0.83%) | 1,810,000 |
19 Sep 2016 | HKD | 0.245 | 0.246 | 0.24 | 0.241 | 0.241 | -0.009 (-3.60%) | 3,700,000 |
16 Sep 2016 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.246 | 0.255 | 0.242 | 0.25 | 0.25 | +0.003 (+1.21%) | 2,280,000 |
14 Sep 2016 | HKD | 0.248 | 0.248 | 0.245 | 0.247 | 0.247 | -0.001 (-0.40%) | 3,790,000 |
13 Sep 2016 | HKD | 0.248 | 0.255 | 0.248 | 0.248 | 0.248 | +0.001 (+0.40%) | 2,190,000 |
12 Sep 2016 | HKD | 0.26 | 0.265 | 0.24 | 0.247 | 0.247 | -0.018 (-6.79%) | 11,620,000 |
9 Sep 2016 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 3,060,000 |
8 Sep 2016 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,580,000 |
7 Sep 2016 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 1,660,000 |
6 Sep 2016 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 1,440,000 |
5 Sep 2016 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 2,500,000 |
2 Sep 2016 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 940,000 |
1 Sep 2016 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,470,000 |
31 Aug 2016 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 4,120,000 |
30 Aug 2016 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 4,310,000 |