Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 0.2 | 0.204 | 0.2 | 0.202 | 0.1739 | +0.002 (+1%) | 2,672,401 |
28 Sep 2016 | HKD | 0.201 | 0.201 | 0.2 | 0.2 | 0.1721 | -0.001 (-0.50%) | 2,335,446 |
27 Sep 2016 | HKD | 0.201 | 0.201 | 0.197 | 0.201 | 0.173 | -0.003 (-1.47%) | 5,158,896 |
26 Sep 2016 | HKD | 0.2 | 0.204 | 0.196 | 0.204 | 0.1756 | +0.004 (+2.00%) | 1,116,195 |
23 Sep 2016 | HKD | 0.201 | 0.205 | 0.2 | 0.2 | 0.1721 | -0.01 (-4.76%) | 2,126,302 |
22 Sep 2016 | HKD | 0.202 | 0.21 | 0.1981 | 0.21 | 0.1807 | +0.008 (+3.96%) | 5,553,946 |
21 Sep 2016 | HKD | 0.219 | 0.219 | 0.2 | 0.202 | 0.1739 | -0.009 (-4.27%) | 9,632,263 |
20 Sep 2016 | HKD | 0.199 | 0.218 | 0.199 | 0.211 | 0.1816 | +0.017 (+8.76%) | 14,942,207 |
19 Sep 2016 | HKD | 0.193 | 0.194 | 0.19 | 0.194 | 0.167 | -0.001 (-0.51%) | 2,091,444 |
16 Sep 2016 | HKD | 0.195 | 0.195 | 0.195 | 0.195 | 0.1678 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 0.194 | 0.195 | 0.19 | 0.195 | 0.1678 | +0.001 (+0.52%) | 2,951,260 |
14 Sep 2016 | HKD | 0.197 | 0.199 | 0.194 | 0.194 | 0.167 | -0.003 (-1.52%) | 2,196,016 |
13 Sep 2016 | HKD | 0.199 | 0.199 | 0.197 | 0.197 | 0.1695 | -0.002 (-1.01%) | 929,531 |
12 Sep 2016 | HKD | 0.204 | 0.204 | 0.19 | 0.199 | 0.1713 | -0.005 (-2.45%) | 2,265,731 |
9 Sep 2016 | HKD | 0.202 | 0.205 | 0.202 | 0.204 | 0.1756 | +0.004 (+2.00%) | 1,847,442 |
8 Sep 2016 | HKD | 0.2 | 0.204 | 0.199 | 0.2 | 0.1721 | 0.0 (0.0%) | 3,520,598 |
7 Sep 2016 | HKD | 0.2 | 0.2 | 0.1981 | 0.2 | 0.1721 | -0.005 (-2.44%) | 2,189,045 |
6 Sep 2016 | HKD | 0.205 | 0.205 | 0.1981 | 0.205 | 0.1764 | +0.007 (+3.48%) | 4,473,367 |
5 Sep 2016 | HKD | 0.1981 | 0.199 | 0.195 | 0.1981 | 0.1705 | -0.002 (-0.95%) | 1,533,726 |
2 Sep 2016 | HKD | 0.201 | 0.201 | 0.196 | 0.2 | 0.1721 | 0.0 (0.0%) | 976,007 |
1 Sep 2016 | HKD | 0.208 | 0.208 | 0.195 | 0.2 | 0.1721 | 0.0 (0.0%) | 1,347,820 |
31 Aug 2016 | HKD | 0.2 | 0.2 | 0.199 | 0.2 | 0.1721 | 0.0 (0.0%) | 824,959 |
30 Aug 2016 | HKD | 0.208 | 0.208 | 0.195 | 0.2 | 0.1721 | -0.008 (-3.85%) | 1,603,441 |
29 Aug 2016 | HKD | 0.207 | 0.21 | 0.207 | 0.208 | 0.179 | +0.001 (+0.48%) | 3,508,979 |
26 Aug 2016 | HKD | 0.207 | 0.207 | 0.203 | 0.207 | 0.1782 | 0.0 (0.0%) | 1,835,823 |
25 Aug 2016 | HKD | 0.208 | 0.208 | 0.207 | 0.207 | 0.1782 | -0.002 (-0.96%) | 580,957 |
24 Aug 2016 | HKD | 0.21 | 0.21 | 0.208 | 0.209 | 0.1799 | +0.004 (+1.95%) | 1,615,060 |
23 Aug 2016 | HKD | 0.204 | 0.205 | 0.195 | 0.205 | 0.1764 | +0.002 (+0.99%) | 1,926,453 |
22 Aug 2016 | HKD | 0.211 | 0.211 | 0.202 | 0.203 | 0.1747 | +0.003 (+1.50%) | 1,161,913 |
19 Aug 2016 | HKD | 0.191 | 0.2 | 0.191 | 0.2 | 0.1721 | +0.005 (+2.56%) | 580,957 |