Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2016 | HKD | 3 | 3.08 | 2.9 | 3.03 | 60.6 | +0.05 (+1.68%) | 6,622,000 |
31 Aug 2016 | HKD | 2.98 | 2.98 | 2.87 | 2.98 | 59.6 | +0.06 (+2.05%) | 4,814,000 |
30 Aug 2016 | HKD | 3 | 3 | 2.87 | 2.92 | 58.4 | +0.04 (+1.39%) | 7,728,000 |
29 Aug 2016 | HKD | 3.16 | 3.16 | 2.79 | 2.88 | 57.6 | -0.27 (-8.57%) | 10,180,000 |
26 Aug 2016 | HKD | 3.28 | 3.3 | 3.08 | 3.15 | 63 | -0.12 (-3.67%) | 8,250,000 |
25 Aug 2016 | HKD | 3.28 | 3.28 | 3.22 | 3.27 | 65.4 | +0.01 (+0.31%) | 2,540,000 |
24 Aug 2016 | HKD | 3.3 | 3.33 | 3.21 | 3.26 | 65.2 | -0.02 (-0.61%) | 2,988,000 |
23 Aug 2016 | HKD | 3.2 | 3.28 | 3.01 | 3.28 | 65.6 | +0.11 (+3.47%) | 6,164,000 |
22 Aug 2016 | HKD | 3.3 | 3.39 | 3.14 | 3.17 | 63.4 | -0.12 (-3.65%) | 4,168,000 |
19 Aug 2016 | HKD | 3.25 | 3.36 | 3.22 | 3.29 | 65.8 | +0.07 (+2.17%) | 7,934,106 |
18 Aug 2016 | HKD | 3.06 | 3.28 | 3.06 | 3.22 | 64.4 | +0.22 (+7.33%) | 7,122,000 |
17 Aug 2016 | HKD | 2.84 | 3 | 2.84 | 3 | 60 | +0.16 (+5.63%) | 4,117,500 |
16 Aug 2016 | HKD | 2.74 | 2.86 | 2.74 | 2.84 | 56.8 | +0.1 (+3.65%) | 5,692,000 |
15 Aug 2016 | HKD | 2.66 | 2.75 | 2.65 | 2.74 | 54.8 | +0.08 (+3.01%) | 2,512,000 |
12 Aug 2016 | HKD | 2.67 | 2.7 | 2.65 | 2.66 | 53.2 | -0.01 (-0.37%) | 2,864,000 |
11 Aug 2016 | HKD | 2.75 | 2.75 | 2.65 | 2.67 | 53.4 | -0.08 (-2.91%) | 3,346,000 |
10 Aug 2016 | HKD | 2.86 | 2.87 | 2.67 | 2.75 | 55 | -0.11 (-3.85%) | 7,648,000 |
9 Aug 2016 | HKD | 2.89 | 2.91 | 2.79 | 2.86 | 57.2 | -0.03 (-1.04%) | 4,020,000 |
8 Aug 2016 | HKD | 2.89 | 2.89 | 2.79 | 2.89 | 57.8 | 0.0 (0.0%) | 8,922,000 |
5 Aug 2016 | HKD | 2.88 | 2.9 | 2.78 | 2.89 | 57.8 | +0.04 (+1.40%) | 7,194,000 |
4 Aug 2016 | HKD | 3 | 3.01 | 2.79 | 2.85 | 57 | -0.15 (-5%) | 7,288,000 |
3 Aug 2016 | HKD | 2.99 | 3.02 | 2.6 | 3 | 60 | 0.0 (0.0%) | 22,998,000 |
2 Aug 2016 | HKD | 3 | 3 | 3 | 3 | 60 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 3.1 | 3.13 | 2.93 | 3 | 60 | -0.1 (-3.23%) | 5,578,000 |
29 Jul 2016 | HKD | 3.16 | 3.16 | 3.01 | 3.1 | 62 | -0.06 (-1.90%) | 5,116,000 |
28 Jul 2016 | HKD | 3.16 | 3.18 | 3.1 | 3.16 | 63.2 | 0.0 (0.0%) | 3,106,000 |
27 Jul 2016 | HKD | 3.19 | 3.21 | 3.12 | 3.16 | 63.2 | -0.03 (-0.94%) | 3,724,000 |
26 Jul 2016 | HKD | 3.23 | 3.23 | 3.14 | 3.19 | 63.8 | -0.04 (-1.24%) | 3,918,000 |
25 Jul 2016 | HKD | 3.23 | 3.25 | 3.14 | 3.23 | 64.6 | 0.0 (0.0%) | 8,906,000 |
22 Jul 2016 | HKD | 3.22 | 3.36 | 3.19 | 3.23 | 64.6 | +0.01 (+0.31%) | 11,716,000 |