Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2016 | HKD | 2.62 | 2.65 | 2.61 | 2.64 | 2.64 | +0.01 (+0.38%) | 66,931,000 |
31 Aug 2016 | HKD | 2.66 | 2.67 | 2.6 | 2.63 | 2.63 | -0.06 (-2.23%) | 102,006,294 |
30 Aug 2016 | HKD | 2.67 | 2.75 | 2.66 | 2.69 | 2.69 | +0.03 (+1.13%) | 60,449,900 |
29 Aug 2016 | HKD | 2.64 | 2.68 | 2.63 | 2.66 | 2.66 | 0.0 (0.0%) | 20,959,800 |
26 Aug 2016 | HKD | 2.63 | 2.69 | 2.62 | 2.66 | 2.66 | +0.03 (+1.14%) | 40,797,418 |
25 Aug 2016 | HKD | 2.65 | 2.65 | 2.59 | 2.63 | 2.63 | -0.01 (-0.38%) | 25,577,000 |
24 Aug 2016 | HKD | 2.66 | 2.67 | 2.59 | 2.64 | 2.64 | -0.01 (-0.38%) | 26,569,000 |
23 Aug 2016 | HKD | 2.65 | 2.67 | 2.59 | 2.65 | 2.65 | 0.0 (0.0%) | 31,904,000 |
22 Aug 2016 | HKD | 2.68 | 2.68 | 2.59 | 2.65 | 2.65 | -0.03 (-1.12%) | 38,814,000 |
19 Aug 2016 | HKD | 2.69 | 2.7 | 2.66 | 2.68 | 2.68 | -0.01 (-0.37%) | 29,491,002 |
18 Aug 2016 | HKD | 2.72 | 2.72 | 2.68 | 2.69 | 2.69 | -0.02 (-0.74%) | 39,596,800 |
17 Aug 2016 | HKD | 2.71 | 2.72 | 2.69 | 2.71 | 2.71 | 0.0 (0.0%) | 38,642,677 |
16 Aug 2016 | HKD | 2.7 | 2.75 | 2.69 | 2.71 | 2.71 | +0.01 (+0.37%) | 38,878,000 |
15 Aug 2016 | HKD | 2.69 | 2.75 | 2.68 | 2.7 | 2.7 | +0.02 (+0.75%) | 51,789,547 |
12 Aug 2016 | HKD | 2.69 | 2.7 | 2.67 | 2.68 | 2.68 | +0.01 (+0.37%) | 29,956,000 |
11 Aug 2016 | HKD | 2.66 | 2.69 | 2.62 | 2.67 | 2.67 | +0.02 (+0.75%) | 35,500,438 |
10 Aug 2016 | HKD | 2.62 | 2.68 | 2.61 | 2.65 | 2.65 | +0.04 (+1.53%) | 43,773,243 |
9 Aug 2016 | HKD | 2.6 | 2.64 | 2.58 | 2.61 | 2.61 | +0.01 (+0.38%) | 28,330,424 |
8 Aug 2016 | HKD | 2.58 | 2.6 | 2.57 | 2.6 | 2.6 | +0.03 (+1.17%) | 30,424,094 |
5 Aug 2016 | HKD | 2.53 | 2.61 | 2.53 | 2.57 | 2.57 | +0.05 (+1.98%) | 32,148,869 |
4 Aug 2016 | HKD | 2.54 | 2.54 | 2.51 | 2.52 | 2.52 | -0.01 (-0.40%) | 15,176,522 |
3 Aug 2016 | HKD | 2.52 | 2.57 | 2.52 | 2.53 | 2.53 | -0.01 (-0.39%) | 28,654,990 |
2 Aug 2016 | HKD | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 2.55 | 2.58 | 2.53 | 2.54 | 2.54 | +0.02 (+0.79%) | 23,403,000 |
29 Jul 2016 | HKD | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | -0.05 (-1.95%) | 20,618,093 |
28 Jul 2016 | HKD | 2.55 | 2.57 | 2.54 | 2.57 | 2.57 | +0.01 (+0.39%) | 20,157,100 |
27 Jul 2016 | HKD | 2.55 | 2.59 | 2.53 | 2.56 | 2.56 | +0.01 (+0.39%) | 37,238,222 |
26 Jul 2016 | HKD | 2.51 | 2.59 | 2.51 | 2.55 | 2.55 | +0.03 (+1.19%) | 23,010,232 |
25 Jul 2016 | HKD | 2.53 | 2.53 | 2.49 | 2.52 | 2.52 | +0.01 (+0.40%) | 20,280,531 |
22 Jul 2016 | HKD | 2.51 | 2.53 | 2.49 | 2.51 | 2.51 | -0.01 (-0.40%) | 20,821,833 |