Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 0.335 | 0.34 | 0.305 | 0.32 | 0.32 | -0.015 (-4.48%) | 6,474,000 |
28 Sep 2016 | HKD | 0.285 | 0.34 | 0.285 | 0.335 | 0.335 | +0.05 (+17.54%) | 22,510,000 |
27 Sep 2016 | HKD | 0.27 | 0.29 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 3,794,500 |
26 Sep 2016 | HKD | 0.27 | 0.285 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 2,682,000 |
23 Sep 2016 | HKD | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 250,000 |
22 Sep 2016 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 857,000 |
21 Sep 2016 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 112,000 |
20 Sep 2016 | HKD | 0.265 | 0.27 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 556,000 |
19 Sep 2016 | HKD | 0.26 | 0.275 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 282,000 |
16 Sep 2016 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,060,000 |
14 Sep 2016 | HKD | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 1,534,000 |
13 Sep 2016 | HKD | 0.275 | 0.285 | 0.265 | 0.275 | 0.275 | -0.005 (-1.79%) | 827,000 |
12 Sep 2016 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 807,000 |
9 Sep 2016 | HKD | 0.28 | 0.3 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 4,065,000 |
8 Sep 2016 | HKD | 0.27 | 0.295 | 0.27 | 0.285 | 0.285 | +0.015 (+5.56%) | 4,076,000 |
7 Sep 2016 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 1,139,000 |
6 Sep 2016 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.01 (+3.85%) | 758,000 |
5 Sep 2016 | HKD | 0.26 | 0.265 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 1,214,000 |
2 Sep 2016 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 445,000 |
1 Sep 2016 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 437,000 |
31 Aug 2016 | HKD | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 352,000 |
30 Aug 2016 | HKD | 0.27 | 0.275 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 170,000 |
29 Aug 2016 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 134,000 |
26 Aug 2016 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 73,000 |
25 Aug 2016 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
24 Aug 2016 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 39,000 |
23 Aug 2016 | HKD | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 74,000 |
22 Aug 2016 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 33,000 |
19 Aug 2016 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 29,000 |