Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | HKD | 4.83 | 4.83 | 4.73 | 4.83 | 4.83 | +0.07 (+1.47%) | 4,924,000 |
24 Aug 2016 | HKD | 4.68 | 4.78 | 4.6 | 4.76 | 4.76 | +0.1 (+2.15%) | 5,390,000 |
23 Aug 2016 | HKD | 4.72 | 4.72 | 4.63 | 4.66 | 4.66 | -0.04 (-0.85%) | 1,508,000 |
22 Aug 2016 | HKD | 4.8 | 4.8 | 4.62 | 4.7 | 4.7 | -0.12 (-2.49%) | 4,154,170 |
19 Aug 2016 | HKD | 4.74 | 4.84 | 4.6 | 4.82 | 4.82 | +0.2 (+4.33%) | 6,138,001 |
18 Aug 2016 | HKD | 4.7 | 4.84 | 4.59 | 4.62 | 4.62 | -0.28 (-5.71%) | 7,752,000 |
17 Aug 2016 | HKD | 4.86 | 4.92 | 4.82 | 4.9 | 4.9 | +0.05 (+1.03%) | 6,303,525 |
16 Aug 2016 | HKD | 4.83 | 4.86 | 4.81 | 4.85 | 4.85 | +0.07 (+1.46%) | 7,811,202 |
15 Aug 2016 | HKD | 4.82 | 4.86 | 4.76 | 4.78 | 4.78 | -0.06 (-1.24%) | 3,616,000 |
12 Aug 2016 | HKD | 4.82 | 4.84 | 4.78 | 4.84 | 4.84 | +0.03 (+0.62%) | 4,652,000 |
11 Aug 2016 | HKD | 4.64 | 4.81 | 4.63 | 4.81 | 4.81 | +0.18 (+3.89%) | 6,465,884 |
10 Aug 2016 | HKD | 4.69 | 4.72 | 4.61 | 4.63 | 4.63 | -0.07 (-1.49%) | 6,284,739 |
9 Aug 2016 | HKD | 4.68 | 4.7 | 4.56 | 4.7 | 4.7 | +0.04 (+0.86%) | 3,192,000 |
8 Aug 2016 | HKD | 4.53 | 4.66 | 4.51 | 4.66 | 4.66 | +0.14 (+3.10%) | 4,224,000 |
5 Aug 2016 | HKD | 4.43 | 4.52 | 4.43 | 4.52 | 4.52 | +0.1 (+2.26%) | 6,872,200 |
4 Aug 2016 | HKD | 4.46 | 4.46 | 4.36 | 4.42 | 4.42 | -0.01 (-0.23%) | 4,819,442 |
3 Aug 2016 | HKD | 4.39 | 4.45 | 4.38 | 4.43 | 4.43 | +0.04 (+0.91%) | 4,824,000 |
2 Aug 2016 | HKD | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 4.36 | 4.4 | 4.32 | 4.39 | 4.39 | +0.06 (+1.39%) | 3,604,000 |
29 Jul 2016 | HKD | 4.35 | 4.36 | 4.28 | 4.33 | 4.33 | 0.0 (0.0%) | 4,666,000 |
28 Jul 2016 | HKD | 4.34 | 4.34 | 4.23 | 4.33 | 4.33 | +0.04 (+0.93%) | 7,122,000 |
27 Jul 2016 | HKD | 4.37 | 4.37 | 4.22 | 4.29 | 4.29 | -0.07 (-1.61%) | 4,279,800 |
26 Jul 2016 | HKD | 4.32 | 4.38 | 4.31 | 4.36 | 4.36 | +0.01 (+0.23%) | 2,360,116 |
25 Jul 2016 | HKD | 4.38 | 4.38 | 4.28 | 4.35 | 4.35 | +0.02 (+0.46%) | 3,604,000 |
22 Jul 2016 | HKD | 4.41 | 4.41 | 4.31 | 4.33 | 4.33 | -0.07 (-1.59%) | 2,493,706 |
21 Jul 2016 | HKD | 4.41 | 4.41 | 4.36 | 4.4 | 4.4 | -0.01 (-0.23%) | 2,246,798 |
20 Jul 2016 | HKD | 4.4 | 4.45 | 4.33 | 4.41 | 4.41 | +0.01 (+0.23%) | 3,420,000 |
19 Jul 2016 | HKD | 4.4 | 4.47 | 4.32 | 4.4 | 4.4 | +0.01 (+0.23%) | 3,756,000 |
18 Jul 2016 | HKD | 4.51 | 4.51 | 4.38 | 4.39 | 4.39 | -0.15 (-3.30%) | 4,944,094 |
15 Jul 2016 | HKD | 4.56 | 4.57 | 4.48 | 4.54 | 4.54 | +0.01 (+0.22%) | 4,524,000 |