Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | HKD | 3.51 | 3.55 | 3.51 | 3.51 | 3.51 | -0.02 (-0.57%) | 2,701,000 |
24 Aug 2016 | HKD | 3.59 | 3.62 | 3.53 | 3.53 | 3.53 | -0.07 (-1.94%) | 2,632,000 |
23 Aug 2016 | HKD | 3.59 | 3.64 | 3.55 | 3.6 | 3.6 | +0.02 (+0.56%) | 4,251,000 |
22 Aug 2016 | HKD | 3.58 | 3.6 | 3.5 | 3.58 | 3.58 | 0.0 (0.0%) | 3,788,000 |
19 Aug 2016 | HKD | 3.6 | 3.6 | 3.57 | 3.58 | 3.58 | 0.0 (0.0%) | 7,735,000 |
18 Aug 2016 | HKD | 3.58 | 3.65 | 3.55 | 3.58 | 3.58 | +0.03 (+0.85%) | 3,951,526 |
17 Aug 2016 | HKD | 3.57 | 3.6 | 3.54 | 3.55 | 3.55 | 0.0 (0.0%) | 3,403,500 |
16 Aug 2016 | HKD | 3.58 | 3.59 | 3.55 | 3.55 | 3.55 | -0.02 (-0.56%) | 3,042,000 |
15 Aug 2016 | HKD | 3.58 | 3.59 | 3.57 | 3.57 | 3.57 | 0.0 (0.0%) | 2,928,000 |
12 Aug 2016 | HKD | 3.55 | 3.61 | 3.55 | 3.57 | 3.57 | +0.03 (+0.85%) | 3,081,000 |
11 Aug 2016 | HKD | 3.53 | 3.58 | 3.52 | 3.54 | 3.54 | +0.02 (+0.57%) | 2,759,000 |
10 Aug 2016 | HKD | 3.56 | 3.57 | 3.51 | 3.52 | 3.52 | -0.02 (-0.56%) | 3,199,000 |
9 Aug 2016 | HKD | 3.59 | 3.59 | 3.54 | 3.54 | 3.54 | -0.04 (-1.12%) | 2,899,000 |
8 Aug 2016 | HKD | 3.59 | 3.59 | 3.55 | 3.58 | 3.58 | +0.01 (+0.28%) | 2,871,000 |
5 Aug 2016 | HKD | 3.57 | 3.6 | 3.5 | 3.57 | 3.57 | -0.01 (-0.28%) | 3,321,000 |
4 Aug 2016 | HKD | 3.58 | 3.6 | 3.51 | 3.58 | 3.58 | +0.04 (+1.13%) | 3,085,000 |
3 Aug 2016 | HKD | 3.58 | 3.64 | 3.54 | 3.54 | 3.54 | -0.04 (-1.12%) | 3,033,700 |
2 Aug 2016 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 3.55 | 3.6 | 3.49 | 3.58 | 3.58 | +0.02 (+0.56%) | 3,058,000 |
29 Jul 2016 | HKD | 3.58 | 3.62 | 3.52 | 3.56 | 3.56 | -0.07 (-1.93%) | 2,740,000 |
28 Jul 2016 | HKD | 3.65 | 3.65 | 3.6 | 3.63 | 3.63 | 0.0 (0.0%) | 3,050,598 |
27 Jul 2016 | HKD | 3.68 | 3.71 | 3.6 | 3.63 | 3.63 | -0.02 (-0.55%) | 3,429,000 |
26 Jul 2016 | HKD | 3.66 | 3.69 | 3.6 | 3.65 | 3.65 | +0.01 (+0.27%) | 3,237,000 |
25 Jul 2016 | HKD | 3.66 | 3.69 | 3.6 | 3.64 | 3.64 | -0.03 (-0.82%) | 19,286,000 |
22 Jul 2016 | HKD | 3.68 | 3.68 | 3.59 | 3.67 | 3.67 | -0.01 (-0.27%) | 3,625,000 |
21 Jul 2016 | HKD | 3.54 | 3.7 | 3.52 | 3.68 | 3.68 | +0.13 (+3.66%) | 4,748,000 |
20 Jul 2016 | HKD | 3.43 | 3.55 | 3.37 | 3.55 | 3.55 | +0.13 (+3.80%) | 9,461,000 |
19 Jul 2016 | HKD | 3.4 | 3.43 | 3.39 | 3.42 | 3.42 | +0.02 (+0.59%) | 12,963,000 |
18 Jul 2016 | HKD | 3.45 | 3.46 | 3.38 | 3.4 | 3.4 | -0.03 (-0.87%) | 3,638,000 |
15 Jul 2016 | HKD | 3.43 | 3.44 | 3.4 | 3.43 | 3.43 | 0.0 (0.0%) | 3,393,000 |