Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2016 | HKD | 10.1 | 10.1 | 9.87 | 9.87 | 0.987 | -0.23 (-2.28%) | 152,000 |
22 Aug 2016 | HKD | 10.12 | 10.12 | 10 | 10.1 | 1.01 | +0.2 (+2.02%) | 60,000 |
19 Aug 2016 | HKD | 10 | 10 | 9.7 | 9.9 | 0.99 | -0.1 (-1%) | 60,504 |
18 Aug 2016 | HKD | 10.46 | 10.46 | 10 | 10 | 1 | -0.2 (-1.96%) | 124,000 |
17 Aug 2016 | HKD | 9.8 | 10.4 | 9.8 | 10.2 | 1.02 | +0.06 (+0.59%) | 96,000 |
16 Aug 2016 | HKD | 10.02 | 10.3 | 9.7 | 10.14 | 1.014 | +0.1 (+1.00%) | 300,000 |
15 Aug 2016 | HKD | 10.6 | 10.62 | 10.02 | 10.04 | 1.004 | -0.46 (-4.38%) | 516,478 |
12 Aug 2016 | HKD | 10 | 12 | 10 | 10.5 | 1.05 | +0.63 (+6.38%) | 964,000 |
11 Aug 2016 | HKD | 9.8 | 10 | 9.76 | 9.87 | 0.987 | +0.13 (+1.33%) | 812,000 |
10 Aug 2016 | HKD | 9.2 | 10.24 | 9.2 | 9.74 | 0.974 | +0.59 (+6.45%) | 572,735 |
9 Aug 2016 | HKD | 8.98 | 9.2 | 8.84 | 9.15 | 0.915 | +0.15 (+1.67%) | 208,001 |
8 Aug 2016 | HKD | 8.99 | 9.2 | 8.7 | 9 | 0.9 | +0.16 (+1.81%) | 114,205 |
5 Aug 2016 | HKD | 8.92 | 8.92 | 8.7 | 8.84 | 0.884 | +0.15 (+1.73%) | 232,000 |
4 Aug 2016 | HKD | 8.31 | 8.79 | 8 | 8.69 | 0.869 | +0.19 (+2.24%) | 2,854,220 |
3 Aug 2016 | HKD | 9.2 | 9.2 | 8 | 8.5 | 0.85 | -0.5 (-5.56%) | 1,524,000 |
2 Aug 2016 | HKD | 9 | 9 | 9 | 9 | 0.9 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 8.5 | 9.24 | 8.5 | 9 | 0.9 | +0.5 (+5.88%) | 440,000 |
29 Jul 2016 | HKD | 7.68 | 8.5 | 7.56 | 8.5 | 0.85 | +0.08 (+0.95%) | 228,000 |
28 Jul 2016 | HKD | 9.1 | 9.1 | 8.2 | 8.42 | 0.842 | -0.63 (-6.96%) | 392,000 |
27 Jul 2016 | HKD | 8.8 | 9.6 | 8.8 | 9.05 | 0.905 | +0.25 (+2.84%) | 1,234,000 |
26 Jul 2016 | HKD | 7.99 | 9 | 7.9 | 8.8 | 0.88 | +1.04 (+13.40%) | 596,000 |
25 Jul 2016 | HKD | 6.86 | 8.2 | 6.86 | 7.76 | 0.776 | +0.91 (+13.28%) | 446,377 |
22 Jul 2016 | HKD | 6.4 | 6.93 | 6.4 | 6.85 | 0.685 | +0.43 (+6.70%) | 380,000 |
21 Jul 2016 | HKD | 6.4 | 6.55 | 6.39 | 6.42 | 0.642 | -0.07 (-1.08%) | 744,000 |
20 Jul 2016 | HKD | 6.24 | 6.62 | 6.2 | 6.49 | 0.649 | +0.25 (+4.01%) | 721,102 |
19 Jul 2016 | HKD | 6.2 | 6.33 | 6.2 | 6.24 | 0.624 | +0.04 (+0.65%) | 687,602 |
18 Jul 2016 | HKD | 6.16 | 6.28 | 6.16 | 6.2 | 0.62 | +0.04 (+0.65%) | 108,000 |
15 Jul 2016 | HKD | 6.15 | 6.2 | 6.11 | 6.16 | 0.616 | +0.15 (+2.50%) | 1,340,000 |
14 Jul 2016 | HKD | 5.88 | 6.08 | 5.88 | 6.01 | 0.601 | -0.03 (-0.50%) | 916,000 |
13 Jul 2016 | HKD | 6.04 | 6.04 | 6 | 6.04 | 0.604 | 0.0 (0.0%) | 64,000 |