Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2016 | HKD | 5.4 | 5.56 | 5.25 | 5.51 | 5.51 | +0.07 (+1.29%) | 4,309,392 |
5 Oct 2016 | HKD | 5.26 | 5.44 | 5.17 | 5.44 | 5.44 | +0.17 (+3.23%) | 3,197,608 |
4 Oct 2016 | HKD | 5.35 | 5.35 | 5.17 | 5.27 | 5.27 | -0.04 (-0.75%) | 1,484,000 |
3 Oct 2016 | HKD | 5.22 | 5.35 | 5.22 | 5.31 | 5.31 | +0.11 (+2.12%) | 1,224,000 |
30 Sep 2016 | HKD | 5.08 | 5.32 | 5.07 | 5.2 | 5.2 | +0.12 (+2.36%) | 4,048,672 |
29 Sep 2016 | HKD | 5.13 | 5.16 | 4.96 | 5.08 | 5.08 | 0.0 (0.0%) | 3,532,211 |
28 Sep 2016 | HKD | 4.97 | 5.15 | 4.97 | 5.08 | 5.08 | +0.1 (+2.01%) | 2,933,057 |
27 Sep 2016 | HKD | 5.15 | 5.17 | 4.96 | 4.98 | 4.98 | -0.23 (-4.41%) | 8,368,000 |
26 Sep 2016 | HKD | 5.24 | 5.31 | 5.1 | 5.21 | 5.21 | -0.01 (-0.19%) | 2,660,000 |
23 Sep 2016 | HKD | 5.39 | 5.39 | 5.19 | 5.22 | 5.22 | -0.13 (-2.43%) | 2,565,130 |
22 Sep 2016 | HKD | 5.39 | 5.39 | 5.23 | 5.35 | 5.35 | +0.13 (+2.49%) | 1,733,335 |
21 Sep 2016 | HKD | 5.3 | 5.3 | 5.22 | 5.22 | 5.22 | -0.04 (-0.76%) | 4,068,000 |
20 Sep 2016 | HKD | 5.44 | 5.44 | 5.23 | 5.26 | 5.26 | 0.0 (0.0%) | 1,615,192 |
19 Sep 2016 | HKD | 5.31 | 5.45 | 5.26 | 5.26 | 5.26 | -0.05 (-0.94%) | 1,601,022 |
16 Sep 2016 | HKD | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 5.17 | 5.31 | 5.15 | 5.31 | 5.31 | +0.11 (+2.12%) | 3,630,235 |
14 Sep 2016 | HKD | 5.22 | 5.22 | 5.1 | 5.2 | 5.2 | +0.03 (+0.58%) | 1,479,000 |
13 Sep 2016 | HKD | 5.1 | 5.19 | 5.1 | 5.17 | 5.17 | +0.07 (+1.37%) | 1,150,146 |
12 Sep 2016 | HKD | 5.21 | 5.21 | 5 | 5.1 | 5.1 | -0.16 (-3.04%) | 4,498,194 |
9 Sep 2016 | HKD | 5.27 | 5.38 | 5.18 | 5.26 | 5.26 | -0.01 (-0.19%) | 5,998,000 |
8 Sep 2016 | HKD | 5.35 | 5.35 | 5.18 | 5.27 | 5.27 | -0.01 (-0.19%) | 12,917,088 |
7 Sep 2016 | HKD | 5.35 | 5.35 | 5.18 | 5.28 | 5.28 | -0.01 (-0.19%) | 12,464,000 |
6 Sep 2016 | HKD | 5.12 | 5.29 | 5.12 | 5.29 | 5.29 | +0.19 (+3.73%) | 2,642,669 |
5 Sep 2016 | HKD | 5.13 | 5.13 | 5.05 | 5.1 | 5.1 | -0.01 (-0.20%) | 2,736,000 |
2 Sep 2016 | HKD | 5.17 | 5.17 | 5.05 | 5.11 | 5.11 | +0.09 (+1.79%) | 3,197,638 |
1 Sep 2016 | HKD | 5 | 5.09 | 4.92 | 5.02 | 5.02 | 0.0 (0.0%) | 15,011,274 |
31 Aug 2016 | HKD | 5.04 | 5.07 | 4.96 | 5.02 | 5.02 | -0.02 (-0.40%) | 4,709,607 |
30 Aug 2016 | HKD | 4.9 | 5.04 | 4.89 | 5.04 | 5.04 | +0.15 (+3.07%) | 11,853,675 |
29 Aug 2016 | HKD | 4.85 | 4.89 | 4.81 | 4.89 | 4.89 | +0.04 (+0.82%) | 2,824,000 |
26 Aug 2016 | HKD | 4.8 | 4.88 | 4.79 | 4.85 | 4.85 | +0.02 (+0.41%) | 3,564,000 |