Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 49.2 | 49.2 | 48.6 | 48.75 | 48.75 | 0.0 (0.0%) | 12,643,300 |
17 Aug 2016 | HKD | 49.2 | 49.5 | 48.65 | 48.75 | 48.75 | +0.15 (+0.31%) | 17,549,631 |
16 Aug 2016 | HKD | 49.45 | 49.75 | 48.6 | 48.6 | 48.6 | -0.9 (-1.82%) | 24,410,820 |
15 Aug 2016 | HKD | 49.25 | 50.1 | 49.2 | 49.5 | 49.5 | +0.15 (+0.30%) | 19,656,100 |
12 Aug 2016 | HKD | 49.8 | 49.8 | 49.2 | 49.35 | 49.35 | -0.15 (-0.30%) | 17,281,539 |
11 Aug 2016 | HKD | 48.7 | 49.8 | 48.6 | 49.5 | 49.5 | +0.4 (+0.81%) | 15,875,780 |
10 Aug 2016 | HKD | 49.8 | 49.85 | 48.75 | 49.1 | 49.1 | -0.2 (-0.41%) | 22,895,439 |
9 Aug 2016 | HKD | 49.6 | 49.65 | 49.2 | 49.3 | 49.3 | -0.3 (-0.60%) | 13,203,140 |
8 Aug 2016 | HKD | 49.8 | 49.9 | 49.45 | 49.6 | 49.6 | +0.35 (+0.71%) | 21,683,189 |
5 Aug 2016 | HKD | 48.6 | 49.55 | 48.45 | 49.25 | 49.25 | +1.15 (+2.39%) | 21,281,830 |
4 Aug 2016 | HKD | 48.1 | 48.6 | 48.1 | 48.1 | 48.1 | -0.1 (-0.21%) | 13,162,840 |
3 Aug 2016 | HKD | 48.5 | 48.75 | 48.2 | 48.2 | 48.2 | -0.8 (-1.63%) | 26,954,600 |
2 Aug 2016 | HKD | 49 | 49 | 49 | 49 | 49 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 48.6 | 49.55 | 48.5 | 49 | 49 | +0.95 (+1.98%) | 40,024,020 |
29 Jul 2016 | HKD | 48.6 | 48.95 | 47.8 | 48.05 | 48.05 | -1 (-2.04%) | 34,521,539 |
28 Jul 2016 | HKD | 49.3 | 49.6 | 48.4 | 49.05 | 49.05 | -0.6 (-1.21%) | 32,518,211 |
27 Jul 2016 | HKD | 49.85 | 50.3 | 49.4 | 49.65 | 49.65 | -0.2 (-0.40%) | 24,787,391 |
26 Jul 2016 | HKD | 48.5 | 49.95 | 48.5 | 49.85 | 49.85 | +0.85 (+1.73%) | 32,701,801 |
25 Jul 2016 | HKD | 48.7 | 49.05 | 48.65 | 49 | 49 | -0.05 (-0.10%) | 15,194,600 |
22 Jul 2016 | HKD | 49 | 49.2 | 48.7 | 49.05 | 49.05 | -0.25 (-0.51%) | 17,570,010 |
21 Jul 2016 | HKD | 49.45 | 49.75 | 49.2 | 49.3 | 49.3 | +0.1 (+0.20%) | 17,926,400 |
20 Jul 2016 | HKD | 48.6 | 49.5 | 48.55 | 49.2 | 49.2 | +0.35 (+0.72%) | 24,742,359 |
19 Jul 2016 | HKD | 48.35 | 49 | 48.1 | 48.85 | 48.85 | +0.2 (+0.41%) | 20,782,240 |
18 Jul 2016 | HKD | 48.25 | 48.95 | 48.05 | 48.65 | 48.65 | +0.6 (+1.25%) | 23,412,141 |
15 Jul 2016 | HKD | 47.9 | 48.4 | 47.65 | 48.05 | 48.05 | +0.5 (+1.05%) | 22,867,270 |
14 Jul 2016 | HKD | 46.95 | 47.65 | 46.75 | 47.55 | 47.55 | +0.4 (+0.85%) | 13,882,430 |
13 Jul 2016 | HKD | 47.3 | 47.4 | 46.9 | 47.15 | 47.15 | +0.05 (+0.11%) | 14,419,410 |
12 Jul 2016 | HKD | 47 | 47.15 | 46.5 | 47.1 | 47.1 | +0.9 (+1.95%) | 21,185,391 |
11 Jul 2016 | HKD | 46.95 | 46.95 | 46.05 | 46.2 | 46.2 | +0.35 (+0.76%) | 13,915,540 |
8 Jul 2016 | HKD | 45.7 | 46.2 | 45.55 | 45.85 | 45.85 | -0.05 (-0.11%) | 12,211,130 |