Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 9.4 | 9.4 | 9.08 | 9.11 | 9.11 | -0.19 (-2.04%) | 2,222,241 |
17 Aug 2016 | HKD | 9.27 | 9.52 | 9.26 | 9.3 | 9.3 | +0.03 (+0.32%) | 3,217,676 |
16 Aug 2016 | HKD | 9.31 | 9.35 | 9.21 | 9.27 | 9.27 | -0.06 (-0.64%) | 1,508,239 |
15 Aug 2016 | HKD | 9.37 | 9.37 | 9.24 | 9.33 | 9.33 | -0.05 (-0.53%) | 687,000 |
12 Aug 2016 | HKD | 9.38 | 9.55 | 9.27 | 9.38 | 9.38 | +0.09 (+0.97%) | 5,233,344 |
11 Aug 2016 | HKD | 9.28 | 9.33 | 9.17 | 9.29 | 9.29 | 0.0 (0.0%) | 1,073,500 |
10 Aug 2016 | HKD | 9.37 | 9.37 | 9.22 | 9.29 | 9.29 | -0.02 (-0.21%) | 291,000 |
9 Aug 2016 | HKD | 9.38 | 9.38 | 9.26 | 9.31 | 9.31 | -0.06 (-0.64%) | 2,312,000 |
8 Aug 2016 | HKD | 9.32 | 9.4 | 9.32 | 9.37 | 9.37 | +0.07 (+0.75%) | 228,500 |
5 Aug 2016 | HKD | 9.29 | 9.33 | 9.27 | 9.3 | 9.3 | +0.09 (+0.98%) | 675,156 |
4 Aug 2016 | HKD | 9.21 | 9.24 | 9.15 | 9.21 | 9.21 | -0.02 (-0.22%) | 601,125 |
3 Aug 2016 | HKD | 9.1 | 9.25 | 8.95 | 9.23 | 9.23 | +0.04 (+0.44%) | 1,428,838 |
2 Aug 2016 | HKD | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 9.24 | 9.29 | 9.14 | 9.19 | 9.19 | -0.07 (-0.76%) | 1,335,000 |
29 Jul 2016 | HKD | 9.33 | 9.34 | 9.24 | 9.26 | 9.26 | -0.12 (-1.28%) | 1,260,700 |
28 Jul 2016 | HKD | 9.39 | 9.41 | 9.29 | 9.38 | 9.38 | +0.08 (+0.86%) | 816,609 |
27 Jul 2016 | HKD | 9.28 | 9.33 | 9.18 | 9.3 | 9.3 | 0.0 (0.0%) | 1,260,000 |
26 Jul 2016 | HKD | 9.25 | 9.38 | 9.11 | 9.3 | 9.3 | -0.1 (-1.06%) | 3,038,900 |
25 Jul 2016 | HKD | 9.25 | 9.42 | 9.1 | 9.4 | 9.4 | +0.12 (+1.29%) | 1,830,573 |
22 Jul 2016 | HKD | 8.91 | 9.33 | 8.91 | 9.28 | 9.28 | +0.31 (+3.46%) | 2,751,000 |
21 Jul 2016 | HKD | 8.92 | 8.99 | 8.9 | 8.97 | 8.97 | +0.02 (+0.22%) | 2,363,900 |
20 Jul 2016 | HKD | 8.93 | 8.96 | 8.83 | 8.95 | 8.95 | -0.03 (-0.33%) | 828,358 |
19 Jul 2016 | HKD | 8.85 | 8.99 | 8.85 | 8.98 | 8.98 | +0.13 (+1.47%) | 2,990,500 |
18 Jul 2016 | HKD | 8.85 | 8.85 | 8.77 | 8.85 | 8.85 | +0.04 (+0.45%) | 2,670,655 |
15 Jul 2016 | HKD | 8.81 | 8.97 | 8.73 | 8.81 | 8.81 | 0.0 (0.0%) | 5,020,500 |
14 Jul 2016 | HKD | 8.64 | 8.84 | 8.58 | 8.81 | 8.81 | +0.17 (+1.97%) | 1,139,199 |
13 Jul 2016 | HKD | 8.55 | 8.64 | 8.55 | 8.64 | 8.64 | +0.02 (+0.23%) | 1,347,500 |
12 Jul 2016 | HKD | 8.5 | 8.65 | 8.5 | 8.62 | 8.62 | +0.11 (+1.29%) | 4,567,500 |
11 Jul 2016 | HKD | 8.36 | 8.67 | 8.36 | 8.51 | 8.51 | +0.25 (+3.03%) | 7,593,751 |
8 Jul 2016 | HKD | 8.1 | 8.3 | 8.1 | 8.26 | 8.26 | +0.18 (+2.23%) | 3,094,668 |