Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2016 | HKD | 2.3 | 2.3 | 2.21 | 2.26 | 2.26 | -0.02 (-0.88%) | 842,000 |
25 Aug 2016 | HKD | 2.3 | 2.31 | 2.26 | 2.28 | 2.28 | -0.03 (-1.30%) | 312,000 |
24 Aug 2016 | HKD | 2.32 | 2.32 | 2.24 | 2.31 | 2.31 | +0.02 (+0.87%) | 584,000 |
23 Aug 2016 | HKD | 2.32 | 2.33 | 2.25 | 2.29 | 2.29 | 0.0 (0.0%) | 652,000 |
22 Aug 2016 | HKD | 2.32 | 2.34 | 2.2 | 2.29 | 2.29 | -0.03 (-1.29%) | 1,306,000 |
19 Aug 2016 | HKD | 2.35 | 2.35 | 2.26 | 2.32 | 2.32 | -0.01 (-0.43%) | 1,264,000 |
18 Aug 2016 | HKD | 2.36 | 2.36 | 2.29 | 2.33 | 2.33 | -0.01 (-0.43%) | 484,000 |
17 Aug 2016 | HKD | 2.33 | 2.35 | 2.26 | 2.34 | 2.34 | +0.01 (+0.43%) | 1,412,000 |
16 Aug 2016 | HKD | 2.42 | 2.42 | 2.29 | 2.33 | 2.33 | 0.0 (0.0%) | 1,516,000 |
15 Aug 2016 | HKD | 2.26 | 2.35 | 2.23 | 2.33 | 2.33 | +0.09 (+4.02%) | 2,190,000 |
12 Aug 2016 | HKD | 2.34 | 2.34 | 2.2 | 2.24 | 2.24 | -0.04 (-1.75%) | 2,116,000 |
11 Aug 2016 | HKD | 2.31 | 2.31 | 2.1 | 2.28 | 2.28 | +0.01 (+0.44%) | 2,206,000 |
10 Aug 2016 | HKD | 2.34 | 2.34 | 2.18 | 2.27 | 2.27 | -0.03 (-1.30%) | 740,000 |
9 Aug 2016 | HKD | 2.35 | 2.66 | 2.1 | 2.3 | 2.3 | -0.02 (-0.86%) | 3,648,000 |
8 Aug 2016 | HKD | 2.39 | 2.43 | 2.3 | 2.32 | 2.32 | -0.05 (-2.11%) | 1,120,000 |
5 Aug 2016 | HKD | 2.43 | 2.49 | 2.3 | 2.37 | 2.37 | -0.04 (-1.66%) | 916,000 |
4 Aug 2016 | HKD | 2.63 | 2.7 | 2.29 | 2.41 | 2.41 | -0.15 (-5.86%) | 1,742,000 |
3 Aug 2016 | HKD | 2.58 | 2.69 | 2.48 | 2.56 | 2.56 | +0.01 (+0.39%) | 3,165,000 |
2 Aug 2016 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 2.9 | 3.15 | 2.5 | 2.55 | 2.55 | -0.28 (-9.89%) | 1,440,000 |
29 Jul 2016 | HKD | 3.4 | 3.54 | 2.68 | 2.83 | 2.83 | -0.53 (-15.77%) | 6,944,000 |
28 Jul 2016 | HKD | 3.58 | 3.59 | 3.32 | 3.36 | 3.36 | -0.06 (-1.75%) | 762,000 |
27 Jul 2016 | HKD | 3.29 | 3.7 | 3.29 | 3.42 | 3.42 | +0.17 (+5.23%) | 858,000 |
26 Jul 2016 | HKD | 3.42 | 3.42 | 3.1 | 3.25 | 3.25 | -0.15 (-4.41%) | 8,432,000 |
25 Jul 2016 | HKD | 3.48 | 3.48 | 3.2 | 3.4 | 3.4 | -0.01 (-0.29%) | 1,034,000 |
22 Jul 2016 | HKD | 3.5 | 3.58 | 3.3 | 3.41 | 3.41 | -0.05 (-1.45%) | 920,000 |
21 Jul 2016 | HKD | 3.49 | 3.52 | 3.3 | 3.46 | 3.46 | -0.03 (-0.86%) | 248,000 |
20 Jul 2016 | HKD | 3.55 | 3.59 | 3.4 | 3.49 | 3.49 | -0.01 (-0.29%) | 190,000 |
19 Jul 2016 | HKD | 3.6 | 3.63 | 3.39 | 3.5 | 3.5 | -0.09 (-2.51%) | 262,000 |
18 Jul 2016 | HKD | 3.65 | 3.66 | 3.52 | 3.59 | 3.59 | 0.0 (0.0%) | 94,000 |