Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2016 | HKD | 3 | 3 | 3 | 3 | 1 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 3.01 | 3.09 | 2.98 | 3 | 1 | 0.0 (0.0%) | 82,000 |
6 Oct 2016 | HKD | 3 | 3.03 | 2.95 | 3 | 1 | +0.05 (+1.69%) | 314,000 |
5 Oct 2016 | HKD | 3 | 3 | 2.9 | 2.95 | 0.9833 | -0.13 (-4.22%) | 176,000 |
4 Oct 2016 | HKD | 3.15 | 3.15 | 3.02 | 3.08 | 1.0267 | -0.12 (-3.75%) | 151,000 |
3 Oct 2016 | HKD | 3.25 | 3.43 | 3.15 | 3.2 | 1.0667 | -0.05 (-1.54%) | 476,000 |
30 Sep 2016 | HKD | 3.4 | 3.45 | 3.2 | 3.25 | 1.0833 | -0.19 (-5.52%) | 516,000 |
29 Sep 2016 | HKD | 3.35 | 3.64 | 3.35 | 3.44 | 1.1467 | -0.03 (-0.86%) | 458,000 |
28 Sep 2016 | HKD | 3.54 | 3.65 | 3.39 | 3.47 | 1.1567 | -0.07 (-1.98%) | 236,000 |
27 Sep 2016 | HKD | 3.46 | 3.68 | 3 | 3.54 | 1.18 | -0.003 (-0.28%) | 447,000 |
27 Sep 2016 |
|
|||||||
26 Sep 2016 | HKD | 0.355 | 0.365 | 0.345 | 0.355 | 1.1833 | -0.01 (-2.74%) | 4,250,000 |
23 Sep 2016 | HKD | 0.38 | 0.385 | 0.355 | 0.365 | 1.2167 | -0.015 (-3.95%) | 7,580,000 |
22 Sep 2016 | HKD | 0.39 | 0.395 | 0.38 | 0.38 | 1.2667 | -0.005 (-1.30%) | 3,320,000 |
21 Sep 2016 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 1.2833 | -0.01 (-2.53%) | 4,350,000 |
20 Sep 2016 | HKD | 0.39 | 0.405 | 0.39 | 0.395 | 1.3167 | 0.0 (0.0%) | 6,430,000 |
19 Sep 2016 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 1.3167 | 0.0 (0.0%) | 3,070,000 |
16 Sep 2016 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 1.3167 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.38 | 0.41 | 0.37 | 0.395 | 1.3167 | +0.02 (+5.33%) | 10,080,000 |
14 Sep 2016 | HKD | 0.38 | 0.38 | 0.365 | 0.375 | 1.25 | +0.005 (+1.35%) | 2,600,004 |
13 Sep 2016 | HKD | 0.375 | 0.375 | 0.365 | 0.37 | 1.2333 | -0.005 (-1.33%) | 5,420,000 |
12 Sep 2016 | HKD | 0.365 | 0.39 | 0.35 | 0.375 | 1.25 | +0.005 (+1.35%) | 12,360,000 |
9 Sep 2016 | HKD | 0.375 | 0.39 | 0.35 | 0.37 | 1.2333 | -0.005 (-1.33%) | 13,840,000 |
8 Sep 2016 | HKD | 0.42 | 0.465 | 0.36 | 0.375 | 1.25 | -0.04 (-9.64%) | 44,910,000 |
7 Sep 2016 | HKD | 0.32 | 0.465 | 0.315 | 0.415 | 1.3833 | +0.1 (+31.75%) | 119,400,000 |
6 Sep 2016 | HKD | 0.25 | 0.32 | 0.248 | 0.315 | 1.05 | +0.073 (+30.17%) | 53,420,000 |
5 Sep 2016 | HKD | 0.225 | 0.247 | 0.217 | 0.242 | 0.8067 | +0.017 (+7.56%) | 12,510,000 |
2 Sep 2016 | HKD | 0.239 | 0.248 | 0.216 | 0.225 | 0.75 | -0.013 (-5.46%) | 82,190,000 |
1 Sep 2016 | HKD | 0.216 | 0.24 | 0.214 | 0.238 | 0.7933 | +0.016 (+7.21%) | 40,580,000 |
31 Aug 2016 | HKD | 0.255 | 0.265 | 0.216 | 0.222 | 0.74 | -0.028 (-11.20%) | 52,290,000 |
30 Aug 2016 | HKD | 0.28 | 0.295 | 0.25 | 0.25 | 0.8333 | -0.02 (-7.41%) | 17,630,000 |