Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2016 | HKD | 2.84 | 2.84 | 2.55 | 2.59 | 1.2333 | -0.22 (-7.83%) | 12,186,300 |
10 Aug 2016 | HKD | 2.88 | 2.97 | 2.79 | 2.81 | 1.3381 | -0.07 (-2.43%) | 7,883,400 |
9 Aug 2016 | HKD | 2.9 | 2.95 | 2.88 | 2.88 | 1.3714 | -0.08 (-2.70%) | 4,279,800 |
8 Aug 2016 | HKD | 2.99 | 3.06 | 2.94 | 2.96 | 1.4095 | 0.0 (0.0%) | 4,061,400 |
5 Aug 2016 | HKD | 3.02 | 3.12 | 2.94 | 2.96 | 1.4095 | -0.09 (-2.95%) | 11,764,200 |
4 Aug 2016 | HKD | 2.9201 | 3.15 | 2.9201 | 3.05 | 1.4524 | +0.14 (+4.81%) | 19,240,200 |
3 Aug 2016 | HKD | 2.9 | 3.03 | 2.85 | 2.91 | 1.3857 | +0.01 (+0.34%) | 7,623,000 |
2 Aug 2016 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 1.381 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 2.97 | 3.07 | 2.88 | 2.9 | 1.381 | -0.05 (-1.69%) | 7,879,200 |
29 Jul 2016 | HKD | 3.21 | 3.24 | 2.85 | 2.95 | 1.4048 | -0.26 (-8.10%) | 25,443,600 |
28 Jul 2016 | HKD | 3.03 | 3.24 | 2.96 | 3.21 | 1.5286 | +0.17 (+5.59%) | 29,181,600 |
27 Jul 2016 | HKD | 3.08 | 3.14 | 2.96 | 3.04 | 1.4476 | -0.04 (-1.30%) | 12,112,800 |
26 Jul 2016 | HKD | 3.11 | 3.22 | 3.04 | 3.08 | 1.4667 | +0.01 (+0.33%) | 20,567,400 |
25 Jul 2016 | HKD | 3.26 | 3.45 | 3.04 | 3.07 | 1.4619 | -0.16 (-4.95%) | 55,461,000 |
22 Jul 2016 | HKD | 2.97 | 3.24 | 2.95 | 3.23 | 1.5381 | +0.23 (+7.67%) | 38,358,600 |
21 Jul 2016 | HKD | 2.8 | 3.2 | 2.75 | 3 | 1.4286 | +0.21 (+7.53%) | 62,630,400 |
20 Jul 2016 | HKD | 3.15 | 3.25 | 2.75 | 2.79 | 1.3286 | -0.33 (-10.58%) | 47,493,600 |
19 Jul 2016 | HKD | 3.16 | 3.42 | 3.05 | 3.12 | 1.4857 | -0.05 (-1.58%) | 94,791,900 |
18 Jul 2016 | HKD | 2.55 | 3.25 | 2.44 | 3.17 | 1.5095 | +0.64 (+25.30%) | 136,185,000 |
15 Jul 2016 | HKD | 2.75 | 2.83 | 2.42 | 2.53 | 1.2048 | -0.2 (-7.33%) | 144,593,400 |
14 Jul 2016 | HKD | 1.83 | 2.74 | 1.72 | 2.73 | 1.3 | +0.93 (+51.67%) | 246,489,599 |
13 Jul 2016 | HKD | 1.89 | 1.95 | 1.79 | 1.8 | 0.8571 | 0.0 (0.0%) | 159,675,600 |