Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2016 | HKD | 0.98 | 0.98 | 0.97 | 0.97 | 0.9401 | -0.01 (-1.02%) | 8,836,000 |
29 Sep 2016 | HKD | 0.96 | 0.99 | 0.96 | 0.98 | 0.9498 | +0.02 (+2.08%) | 13,108,000 |
28 Sep 2016 | HKD | 0.97 | 0.97 | 0.96 | 0.96 | 0.9304 | 0.0 (0.0%) | 2,588,000 |
27 Sep 2016 | HKD | 0.95 | 1 | 0.94 | 0.96 | 0.9304 | +0.02 (+2.13%) | 26,258,000 |
26 Sep 2016 | HKD | 0.94 | 0.95 | 0.94 | 0.94 | 0.911 | 0.0 (0.0%) | 21,632,000 |
23 Sep 2016 | HKD | 0.95 | 0.99 | 0.93 | 0.94 | 0.911 | +0.22 (+30.56%) | 111,216,000 |
22 Sep 2016 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.6978 | 0.0 (0.0%) | 0 |
21 Sep 2016 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 0.6978 | -0.01 (-1.37%) | 270,000 |
20 Sep 2016 | HKD | 0.67 | 0.74 | 0.65 | 0.73 | 0.7075 | +0.07 (+10.61%) | 18,610,000 |
19 Sep 2016 | HKD | 0.7 | 0.72 | 0.62 | 0.66 | 0.6397 | -0.01 (-1.49%) | 10,068,000 |
16 Sep 2016 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.6493 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.67 | 0.71 | 0.67 | 0.67 | 0.6493 | +0.01 (+1.52%) | 4,948,000 |
14 Sep 2016 | HKD | 0.63 | 0.67 | 0.63 | 0.66 | 0.6397 | +0.02 (+3.13%) | 3,717,900 |
13 Sep 2016 | HKD | 0.58 | 0.66 | 0.58 | 0.64 | 0.6203 | +0.06 (+10.34%) | 3,310,000 |
12 Sep 2016 | HKD | 0.57 | 0.58 | 0.55 | 0.58 | 0.5621 | +0.01 (+1.75%) | 1,650,000 |
9 Sep 2016 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.5524 | +0.01 (+1.79%) | 1,010,000 |
8 Sep 2016 | HKD | 0.59 | 0.59 | 0.54 | 0.56 | 0.5427 | -0.01 (-1.75%) | 748,000 |
7 Sep 2016 | HKD | 0.56 | 0.56 | 0.55 | 0.57 | 0.5524 | -0.01 (-1.72%) | 338,000 |
6 Sep 2016 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.5621 | +0.02 (+3.57%) | 376,000 |
5 Sep 2016 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.5427 | 0.0 (0.0%) | 1,296,000 |
2 Sep 2016 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.5427 | 0.0 (0.0%) | 502,000 |
1 Sep 2016 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 0.5427 | +0.01 (+1.82%) | 302,000 |
31 Aug 2016 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.533 | -0.03 (-5.17%) | 1,844,000 |
30 Aug 2016 | HKD | 0.57 | 0.58 | 0.55 | 0.58 | 0.5621 | 0.0 (0.0%) | 538,000 |
29 Aug 2016 | HKD | 0.59 | 0.59 | 0.58 | 0.58 | 0.5621 | 0.0 (0.0%) | 404,000 |
26 Aug 2016 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.5621 | 0.0 (0.0%) | 134,000 |
25 Aug 2016 | HKD | 0.6 | 0.61 | 0.58 | 0.58 | 0.5621 | -0.02 (-3.33%) | 2,264,000 |
24 Aug 2016 | HKD | 0.56 | 0.6 | 0.56 | 0.6 | 0.5815 | +0.06 (+11.11%) | 7,108,000 |
23 Aug 2016 | HKD | 0.53 | 0.53 | 0.53 | 0.54 | 0.5234 | -0.01 (-1.82%) | 50,000 |
22 Aug 2016 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.533 | 0.0 (0.0%) | 1,330,000 |