Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2016 | HKD | 2.11 | 2.24 | 2.11 | 2.23 | 2.23 | +0.05 (+2.29%) | 178,000 |
7 Sep 2016 | HKD | 2.2 | 2.2 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 40,000 |
6 Sep 2016 | HKD | 2.15 | 2.2 | 2.15 | 2.2 | 2.2 | +0.05 (+2.33%) | 52,000 |
5 Sep 2016 | HKD | 2.16 | 2.18 | 2.15 | 2.15 | 2.15 | -0.04 (-1.83%) | 86,000 |
2 Sep 2016 | HKD | 2.22 | 2.22 | 2.15 | 2.19 | 2.19 | -0.08 (-3.52%) | 68,000 |
1 Sep 2016 | HKD | 2.11 | 2.3 | 2.11 | 2.27 | 2.27 | +0.16 (+7.58%) | 292,000 |
31 Aug 2016 | HKD | 2.1 | 2.13 | 2.1 | 2.11 | 2.11 | -0.05 (-2.31%) | 138,000 |
30 Aug 2016 | HKD | 2.16 | 2.17 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 22,000 |
29 Aug 2016 | HKD | 2.18 | 2.18 | 2.13 | 2.16 | 2.16 | -0.05 (-2.26%) | 92,000 |
26 Aug 2016 | HKD | 2.23 | 2.23 | 2.21 | 2.21 | 2.21 | -0.01 (-0.45%) | 20,000 |
25 Aug 2016 | HKD | 2.25 | 2.3 | 2.22 | 2.22 | 2.22 | -0.03 (-1.33%) | 16,000 |
24 Aug 2016 | HKD | 2.21 | 2.25 | 2.21 | 2.25 | 2.25 | -0.02 (-0.88%) | 110,000 |
23 Aug 2016 | HKD | 2.23 | 2.3 | 2.23 | 2.27 | 2.27 | -0.05 (-2.16%) | 40,000 |
22 Aug 2016 | HKD | 2.31 | 2.35 | 2.3 | 2.32 | 2.32 | +0.02 (+0.87%) | 142,000 |
19 Aug 2016 | HKD | 2.29 | 2.35 | 2.25 | 2.3 | 2.3 | +0.02 (+0.88%) | 374,000 |
18 Aug 2016 | HKD | 2.26 | 2.39 | 2.23 | 2.28 | 2.28 | -0.01 (-0.44%) | 214,000 |
17 Aug 2016 | HKD | 2.32 | 2.32 | 2.27 | 2.29 | 2.29 | -0.03 (-1.29%) | 230,000 |
16 Aug 2016 | HKD | 2.31 | 2.32 | 2.3 | 2.32 | 2.32 | +0.01 (+0.43%) | 88,000 |
15 Aug 2016 | HKD | 2.25 | 2.34 | 2.25 | 2.31 | 2.31 | +0.02 (+0.87%) | 152,000 |
12 Aug 2016 | HKD | 2.36 | 2.36 | 2.28 | 2.29 | 2.29 | -0.06 (-2.55%) | 236,000 |
11 Aug 2016 | HKD | 2.3 | 2.36 | 2.3 | 2.35 | 2.35 | +0.06 (+2.62%) | 410,000 |
10 Aug 2016 | HKD | 2.3 | 2.33 | 2.23 | 2.29 | 2.29 | +0.09 (+4.09%) | 615,000 |
9 Aug 2016 | HKD | 2.19 | 2.24 | 2.18 | 2.2 | 2.2 | +0.01 (+0.46%) | 118,000 |
8 Aug 2016 | HKD | 2.2 | 2.2 | 2.18 | 2.19 | 2.19 | 0.0 (0.0%) | 96,000 |
5 Aug 2016 | HKD | 2.22 | 2.22 | 2.19 | 2.19 | 2.19 | -0.03 (-1.35%) | 116,000 |
4 Aug 2016 | HKD | 2.19 | 2.22 | 2.18 | 2.22 | 2.22 | -0.01 (-0.45%) | 150,000 |
3 Aug 2016 | HKD | 2.19 | 2.23 | 2.19 | 2.23 | 2.23 | 0.0 (0.0%) | 114,000 |
2 Aug 2016 | HKD | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 2.18 | 2.24 | 2.18 | 2.23 | 2.23 | -0.01 (-0.45%) | 206,000 |
29 Jul 2016 | HKD | 2.11 | 2.25 | 2.06 | 2.24 | 2.24 | +0.15 (+7.18%) | 956,000 |