Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2016 | HKD | 0.228 | 0.228 | 0.221 | 0.224 | 2.24 | -0.002 (-0.88%) | 16,898,711 |
11 Oct 2016 | HKD | 0.226 | 0.226 | 0.224 | 0.226 | 2.26 | +0.002 (+0.89%) | 26,000,000 |
10 Oct 2016 | HKD | 0.224 | 0.224 | 0.224 | 0.224 | 2.24 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 0.227 | 0.227 | 0.22 | 0.224 | 2.24 | -0.002 (-0.88%) | 18,671,258 |
6 Oct 2016 | HKD | 0.219 | 0.23 | 0.214 | 0.226 | 2.26 | +0.012 (+5.61%) | 54,955,000 |
5 Oct 2016 | HKD | 0.215 | 0.218 | 0.213 | 0.214 | 2.14 | -0.001 (-0.47%) | 14,458,535 |
4 Oct 2016 | HKD | 0.216 | 0.219 | 0.214 | 0.215 | 2.15 | -0.001 (-0.46%) | 16,285,000 |
3 Oct 2016 | HKD | 0.219 | 0.219 | 0.214 | 0.216 | 2.16 | -0.001 (-0.46%) | 13,050,097 |
30 Sep 2016 | HKD | 0.217 | 0.217 | 0.213 | 0.217 | 2.17 | +0.001 (+0.46%) | 13,420,000 |
29 Sep 2016 | HKD | 0.22 | 0.22 | 0.215 | 0.216 | 2.16 | 0.0 (0.0%) | 12,325,000 |
28 Sep 2016 | HKD | 0.218 | 0.218 | 0.214 | 0.216 | 2.16 | -0.001 (-0.46%) | 28,325,000 |
27 Sep 2016 | HKD | 0.22 | 0.229 | 0.213 | 0.217 | 2.17 | -0.003 (-1.36%) | 28,224,026 |
26 Sep 2016 | HKD | 0.229 | 0.231 | 0.212 | 0.22 | 2.2 | -0.007 (-3.08%) | 70,275,000 |
23 Sep 2016 | HKD | 0.227 | 0.227 | 0.224 | 0.227 | 2.27 | +0.001 (+0.44%) | 9,930,000 |
22 Sep 2016 | HKD | 0.228 | 0.23 | 0.226 | 0.226 | 2.26 | +0.002 (+0.89%) | 13,535,000 |
21 Sep 2016 | HKD | 0.229 | 0.229 | 0.224 | 0.224 | 2.24 | -0.002 (-0.88%) | 14,770,043 |
20 Sep 2016 | HKD | 0.225 | 0.227 | 0.225 | 0.226 | 2.26 | +0.001 (+0.44%) | 10,556,000 |
19 Sep 2016 | HKD | 0.229 | 0.232 | 0.223 | 0.225 | 2.25 | +0.002 (+0.90%) | 26,485,000 |
16 Sep 2016 | HKD | 0.223 | 0.223 | 0.223 | 0.223 | 2.23 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.234 | 0.234 | 0.223 | 0.223 | 2.23 | -0.008 (-3.46%) | 39,970,000 |
14 Sep 2016 | HKD | 0.236 | 0.24 | 0.231 | 0.231 | 2.31 | -0.006 (-2.53%) | 44,455,000 |
13 Sep 2016 | HKD | 0.237 | 0.24 | 0.236 | 0.237 | 2.37 | +0.001 (+0.42%) | 10,395,000 |
12 Sep 2016 | HKD | 0.241 | 0.242 | 0.236 | 0.236 | 2.36 | -0.007 (-2.88%) | 25,790,000 |
9 Sep 2016 | HKD | 0.243 | 0.249 | 0.242 | 0.243 | 2.43 | +0.002 (+0.83%) | 91,385,086 |
8 Sep 2016 | HKD | 0.241 | 0.244 | 0.241 | 0.241 | 2.41 | 0.0 (0.0%) | 16,048,535 |
7 Sep 2016 | HKD | 0.242 | 0.244 | 0.241 | 0.241 | 2.41 | -0.001 (-0.41%) | 16,061,020 |
6 Sep 2016 | HKD | 0.243 | 0.245 | 0.24 | 0.242 | 2.42 | 0.0 (0.0%) | 34,116,449 |
5 Sep 2016 | HKD | 0.243 | 0.249 | 0.241 | 0.242 | 2.42 | -0.001 (-0.41%) | 39,725,100 |
2 Sep 2016 | HKD | 0.255 | 0.255 | 0.239 | 0.243 | 2.43 | -0.006 (-2.41%) | 80,255,359 |
1 Sep 2016 | HKD | 0.247 | 0.26 | 0.245 | 0.249 | 2.49 | +0.005 (+2.05%) | 178,039,209 |