Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2016 | HKD | 2.88 | 2.9 | 2.73 | 2.74 | 2.74 | -0.2 (-6.80%) | 12,293,000 |
25 Aug 2016 | HKD | 2.57 | 3 | 2.57 | 2.94 | 2.94 | +0.39 (+15.29%) | 18,743,000 |
24 Aug 2016 | HKD | 2.59 | 2.59 | 2.47 | 2.55 | 2.55 | -0.01 (-0.39%) | 1,253,000 |
23 Aug 2016 | HKD | 2.59 | 2.62 | 2.52 | 2.56 | 2.56 | -0.02 (-0.78%) | 2,613,000 |
22 Aug 2016 | HKD | 2.48 | 2.61 | 2.48 | 2.58 | 2.58 | +0.14 (+5.74%) | 8,823,000 |
19 Aug 2016 | HKD | 2.22 | 2.45 | 2.1 | 2.44 | 2.44 | +0.25 (+11.42%) | 5,425,000 |
18 Aug 2016 | HKD | 1.97 | 2.2 | 1.95 | 2.19 | 2.19 | +0.22 (+11.17%) | 4,914,000 |
17 Aug 2016 | HKD | 1.96 | 1.99 | 1.95 | 1.97 | 1.97 | +0.03 (+1.55%) | 2,246,000 |
16 Aug 2016 | HKD | 1.95 | 1.98 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 1,109,000 |
15 Aug 2016 | HKD | 1.96 | 1.96 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 144,000 |
12 Aug 2016 | HKD | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 188,000 |
11 Aug 2016 | HKD | 1.95 | 1.96 | 1.91 | 1.95 | 1.95 | +0.02 (+1.04%) | 607,000 |
10 Aug 2016 | HKD | 1.89 | 1.94 | 1.89 | 1.93 | 1.93 | +0.03 (+1.58%) | 376,000 |
9 Aug 2016 | HKD | 1.9 | 1.93 | 1.89 | 1.9 | 1.9 | +0.02 (+1.06%) | 227,000 |
8 Aug 2016 | HKD | 1.88 | 1.94 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 336,000 |
5 Aug 2016 | HKD | 1.93 | 1.93 | 1.84 | 1.88 | 1.88 | -0.03 (-1.57%) | 224,000 |
4 Aug 2016 | HKD | 1.91 | 1.95 | 1.9 | 1.91 | 1.91 | +0.02 (+1.06%) | 363,000 |
3 Aug 2016 | HKD | 1.83 | 1.9 | 1.83 | 1.89 | 1.89 | +0.06 (+3.28%) | 274,000 |
2 Aug 2016 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 1.78 | 1.89 | 1.78 | 1.83 | 1.83 | +0.08 (+4.57%) | 159,000 |
29 Jul 2016 | HKD | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 422,000 |
28 Jul 2016 | HKD | 1.8 | 1.8 | 1.77 | 1.77 | 1.77 | +0.02 (+1.14%) | 156,000 |
27 Jul 2016 | HKD | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 213,000 |
26 Jul 2016 | HKD | 1.84 | 1.85 | 1.79 | 1.8 | 1.8 | -0.03 (-1.64%) | 164,000 |
25 Jul 2016 | HKD | 1.79 | 1.89 | 1.77 | 1.83 | 1.83 | +0.03 (+1.67%) | 494,000 |
22 Jul 2016 | HKD | 1.82 | 1.82 | 1.73 | 1.8 | 1.8 | -0.01 (-0.55%) | 257,000 |
21 Jul 2016 | HKD | 1.85 | 1.86 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 3,222,000 |
20 Jul 2016 | HKD | 1.87 | 1.88 | 1.83 | 1.83 | 1.83 | -0.06 (-3.17%) | 235,000 |
19 Jul 2016 | HKD | 1.9 | 1.9 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 40,000 |
18 Jul 2016 | HKD | 1.91 | 1.91 | 1.87 | 1.9 | 1.9 | 0.0 (0.0%) | 221,000 |