Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2016 | HKD | 4.44 | 4.5 | 4.44 | 4.45 | 4.45 | +0.05 (+1.14%) | 2,276,000 |
2 Sep 2016 | HKD | 4.44 | 4.44 | 4.34 | 4.4 | 4.4 | -0.08 (-1.79%) | 2,437,000 |
1 Sep 2016 | HKD | 4.4 | 4.49 | 4.3 | 4.48 | 4.48 | +0.03 (+0.67%) | 2,784,314 |
31 Aug 2016 | HKD | 4.5 | 4.5 | 4.4 | 4.45 | 4.45 | -0.04 (-0.89%) | 2,576,000 |
30 Aug 2016 | HKD | 4.53 | 4.59 | 4.48 | 4.49 | 4.49 | -0.04 (-0.88%) | 2,235,000 |
29 Aug 2016 | HKD | 4.57 | 4.59 | 4.48 | 4.53 | 4.53 | -0.07 (-1.52%) | 2,331,000 |
26 Aug 2016 | HKD | 4.6 | 4.6 | 4.47 | 4.6 | 4.6 | 0.0 (0.0%) | 2,259,000 |
25 Aug 2016 | HKD | 4.59 | 4.6 | 4.51 | 4.6 | 4.6 | 0.0 (0.0%) | 4,413,000 |
24 Aug 2016 | HKD | 4.64 | 4.64 | 4.45 | 4.6 | 4.6 | 0.0 (0.0%) | 4,680,000 |
23 Aug 2016 | HKD | 4.66 | 4.74 | 4.4 | 4.6 | 4.6 | -0.04 (-0.86%) | 4,621,000 |
22 Aug 2016 | HKD | 4.6 | 4.68 | 4.47 | 4.64 | 4.64 | +0.07 (+1.53%) | 2,949,000 |
19 Aug 2016 | HKD | 4.64 | 4.66 | 4.51 | 4.57 | 4.57 | -0.04 (-0.87%) | 4,375,000 |
18 Aug 2016 | HKD | 4.6 | 4.66 | 4.56 | 4.61 | 4.61 | +0.01 (+0.22%) | 4,333,000 |
17 Aug 2016 | HKD | 4.62 | 4.62 | 4.55 | 4.6 | 4.6 | +0.03 (+0.66%) | 4,514,000 |
16 Aug 2016 | HKD | 4.58 | 4.65 | 4.48 | 4.57 | 4.57 | -0.01 (-0.22%) | 4,377,000 |
15 Aug 2016 | HKD | 4.68 | 4.79 | 4.5 | 4.58 | 4.58 | -0.06 (-1.29%) | 4,304,000 |
12 Aug 2016 | HKD | 4.62 | 4.69 | 4.61 | 4.64 | 4.64 | +0.03 (+0.65%) | 4,315,000 |
11 Aug 2016 | HKD | 4.61 | 4.66 | 4.58 | 4.61 | 4.61 | -0.04 (-0.86%) | 4,341,000 |
10 Aug 2016 | HKD | 4.66 | 4.69 | 4.59 | 4.65 | 4.65 | -0.05 (-1.06%) | 4,499,000 |
9 Aug 2016 | HKD | 4.65 | 4.7 | 4.61 | 4.7 | 4.7 | +0.01 (+0.21%) | 1,313,000 |
8 Aug 2016 | HKD | 4.7 | 4.73 | 4.61 | 4.69 | 4.69 | +0.01 (+0.21%) | 4,186,000 |
5 Aug 2016 | HKD | 4.63 | 4.75 | 4.63 | 4.68 | 4.68 | +0.1 (+2.18%) | 4,443,000 |
4 Aug 2016 | HKD | 4.57 | 4.62 | 4.51 | 4.58 | 4.58 | +0.06 (+1.33%) | 4,257,900 |
3 Aug 2016 | HKD | 4.55 | 4.63 | 4.5 | 4.52 | 4.52 | -0.03 (-0.66%) | 4,494,000 |
2 Aug 2016 | HKD | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 4.55 | 4.65 | 4.51 | 4.55 | 4.55 | -0.01 (-0.22%) | 3,992,789 |
29 Jul 2016 | HKD | 4.61 | 4.65 | 4.48 | 4.56 | 4.56 | -0.09 (-1.94%) | 4,053,000 |
28 Jul 2016 | HKD | 4.71 | 4.71 | 4.63 | 4.65 | 4.65 | -0.01 (-0.21%) | 4,093,000 |
27 Jul 2016 | HKD | 4.74 | 4.95 | 4.6 | 4.66 | 4.66 | -0.02 (-0.43%) | 4,316,243 |
26 Jul 2016 | HKD | 4.69 | 4.7 | 4.63 | 4.68 | 4.68 | -0.01 (-0.21%) | 4,600,000 |