Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 3.31 | 3.41 | 3.31 | 3.38 | 3.1922 | +0.05 (+1.50%) | 81,529 |
28 Sep 2016 | HKD | 3.33 | 3.33 | 3.33 | 3.33 | 3.145 | -0.02 (-0.60%) | 4,765 |
27 Sep 2016 | HKD | 3.35 | 3.4 | 3.33 | 3.35 | 3.1639 | 0.0 (0.0%) | 93,176 |
26 Sep 2016 | HKD | 3.4 | 3.44 | 3.35 | 3.35 | 3.1639 | -0.08 (-2.33%) | 89,471 |
23 Sep 2016 | HKD | 3.43 | 3.43 | 3.42 | 3.43 | 3.2394 | 0.0 (0.0%) | 75,176 |
22 Sep 2016 | HKD | 3.41 | 3.46 | 3.41 | 3.43 | 3.2394 | -0.03 (-0.87%) | 42,882 |
21 Sep 2016 | HKD | 3.46 | 3.5 | 3.46 | 3.46 | 3.2678 | 0.0 (0.0%) | 47,647 |
20 Sep 2016 | HKD | 3.48 | 3.5 | 3.46 | 3.46 | 3.2678 | +0.01 (+0.29%) | 237,706 |
19 Sep 2016 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.2583 | 0.0 (0.0%) | 37,059 |
16 Sep 2016 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.2583 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 3.46 | 3.46 | 3.45 | 3.45 | 3.2583 | -0.01 (-0.29%) | 2,647 |
14 Sep 2016 | HKD | 3.49 | 3.5 | 3.46 | 3.46 | 3.2678 | -0.04 (-1.14%) | 25,941 |
13 Sep 2016 | HKD | 3.49 | 3.5 | 3.49 | 3.5 | 3.3056 | 0.0 (0.0%) | 230,824 |
12 Sep 2016 | HKD | 3.41 | 3.5 | 3.41 | 3.5 | 3.3056 | 0.0 (0.0%) | 186,353 |
9 Sep 2016 | HKD | 3.37 | 3.5 | 3.37 | 3.5 | 3.3056 | +0.13 (+3.86%) | 224,471 |
8 Sep 2016 | HKD | 3.4 | 3.43 | 3.37 | 3.37 | 3.1828 | -0.03 (-0.88%) | 72,529 |
7 Sep 2016 | HKD | 3.4 | 3.46 | 3.4 | 3.4 | 3.2111 | -0.1 (-2.86%) | 51,353 |
6 Sep 2016 | HKD | 3.5 | 3.52 | 3.5 | 3.5 | 3.3056 | 0.0 (0.0%) | 75,176 |
5 Sep 2016 | HKD | 3.5 | 3.5 | 3.47 | 3.5 | 3.3056 | +0.03 (+0.86%) | 91,588 |
2 Sep 2016 | HKD | 3.52 | 3.52 | 3.47 | 3.47 | 3.2772 | +0.07 (+2.06%) | 37,059 |
1 Sep 2016 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.2111 | 0.0 (0.0%) | 0 |
31 Aug 2016 | HKD | 3.36 | 3.45 | 3.36 | 3.4 | 3.2111 | -0.05 (-1.45%) | 18,000 |
30 Aug 2016 | HKD | 3.31 | 3.46 | 3.31 | 3.45 | 3.2583 | +0.14 (+4.23%) | 252,000 |
29 Aug 2016 | HKD | 3.31 | 3.31 | 3.31 | 3.31 | 3.1261 | -0.01 (-0.30%) | 9,529 |
26 Aug 2016 | HKD | 3.35 | 3.36 | 3.3 | 3.32 | 3.1356 | -0.04 (-1.19%) | 66,176 |
25 Aug 2016 | HKD | 3.4 | 3.4 | 3.33 | 3.36 | 3.1733 | -0.09 (-2.61%) | 145,588 |
24 Aug 2016 | HKD | 3.5 | 3.5 | 3.41 | 3.45 | 3.2583 | -0.05 (-1.43%) | 105,882 |
23 Aug 2016 | HKD | 3.51 | 3.59 | 3.46 | 3.5 | 3.3056 | -0.1 (-2.78%) | 572,824 |
22 Aug 2016 | HKD | 3.62 | 3.63 | 3.6 | 3.6 | 3.4 | -0.04 (-1.10%) | 91,059 |
19 Aug 2016 | HKD | 3.51 | 3.64 | 3.51 | 3.64 | 3.4378 | +0.14 (+4.00%) | 147,176 |