Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2016 | HKD | 4.32 | 4.43 | 4.22 | 4.22 | 4.22 | -0.08 (-1.86%) | 96,000 |
26 Aug 2016 | HKD | 4 | 4.3 | 4 | 4.3 | 4.3 | +0.3 (+7.50%) | 414,000 |
25 Aug 2016 | HKD | 3.89 | 4.02 | 3.89 | 4 | 4 | +0.09 (+2.30%) | 120,000 |
24 Aug 2016 | HKD | 4 | 4 | 3.91 | 3.91 | 3.91 | -0.09 (-2.25%) | 114,000 |
23 Aug 2016 | HKD | 3.93 | 4 | 3.93 | 4 | 4 | 0.0 (0.0%) | 38,000 |
22 Aug 2016 | HKD | 4 | 4 | 4 | 4 | 4 | -0.01 (-0.25%) | 0 |
19 Aug 2016 | HKD | 4.06 | 4.06 | 4 | 4.01 | 4.01 | -0.05 (-1.23%) | 32,000 |
18 Aug 2016 | HKD | 4.2 | 4.2 | 4.05 | 4.06 | 4.06 | -0.14 (-3.33%) | 98,000 |
17 Aug 2016 | HKD | 4 | 4.2 | 4 | 4.2 | 4.2 | +0.24 (+6.06%) | 152,000 |
16 Aug 2016 | HKD | 4 | 4.15 | 3.95 | 3.96 | 3.96 | -0.04 (-1%) | 238,000 |
15 Aug 2016 | HKD | 3.88 | 4.03 | 3.8 | 4 | 4 | +0.06 (+1.52%) | 156,000 |
12 Aug 2016 | HKD | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.03 (-0.76%) | 2,000 |
11 Aug 2016 | HKD | 4 | 4 | 3.92 | 3.97 | 3.97 | -0.03 (-0.75%) | 170,000 |
10 Aug 2016 | HKD | 4.11 | 4.11 | 3.96 | 4 | 4 | -0.19 (-4.53%) | 98,000 |
9 Aug 2016 | HKD | 4.2 | 4.2 | 4.07 | 4.19 | 4.19 | +0.04 (+0.96%) | 326,000 |
8 Aug 2016 | HKD | 3.92 | 4.16 | 3.92 | 4.15 | 4.15 | +0.42 (+11.26%) | 963,000 |
5 Aug 2016 | HKD | 3.83 | 3.83 | 3.7 | 3.73 | 3.73 | -0.07 (-1.84%) | 290,000 |
4 Aug 2016 | HKD | 3.9 | 3.9 | 3.7 | 3.8 | 3.8 | -0.13 (-3.31%) | 344,000 |
3 Aug 2016 | HKD | 4.02 | 4.02 | 3.91 | 3.93 | 3.93 | -0.08 (-2.00%) | 176,000 |
2 Aug 2016 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 3.93 | 4.05 | 3.91 | 4.01 | 4.01 | -0.04 (-0.99%) | 1,144,000 |
29 Jul 2016 | HKD | 4.01 | 4.05 | 3.87 | 4.05 | 4.05 | +0.05 (+1.25%) | 530,000 |
28 Jul 2016 | HKD | 4 | 4.06 | 4 | 4 | 4 | -0.1 (-2.44%) | 150,000 |
27 Jul 2016 | HKD | 4.12 | 4.12 | 3.91 | 4.1 | 4.1 | +0.06 (+1.49%) | 968,000 |
26 Jul 2016 | HKD | 4.2 | 4.31 | 3.9 | 4.04 | 4.04 | -0.16 (-3.81%) | 816,000 |
25 Jul 2016 | HKD | 4.04 | 4.25 | 4.04 | 4.2 | 4.2 | +0.16 (+3.96%) | 900,000 |
22 Jul 2016 | HKD | 3.96 | 4.16 | 3.96 | 4.04 | 4.04 | -0.09 (-2.18%) | 238,000 |
21 Jul 2016 | HKD | 4.05 | 4.4 | 3.93 | 4.13 | 4.13 | +0.1 (+2.48%) | 870,000 |
20 Jul 2016 | HKD | 3.9 | 4.1 | 3.9 | 4.03 | 4.03 | +0.13 (+3.33%) | 520,000 |
19 Jul 2016 | HKD | 3.92 | 4.34 | 3.77 | 3.9 | 3.9 | -0.1 (-2.50%) | 726,000 |