Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 2.75 | 2.78 | 2.71 | 2.74 | 2.74 | +0.03 (+1.11%) | 1,012,000 |
28 Sep 2016 | HKD | 2.65 | 2.73 | 2.53 | 2.71 | 2.71 | +0.11 (+4.23%) | 2,310,000 |
27 Sep 2016 | HKD | 2.57 | 2.63 | 2.53 | 2.6 | 2.6 | -0.02 (-0.76%) | 1,476,000 |
26 Sep 2016 | HKD | 2.68 | 2.71 | 2.6 | 2.62 | 2.62 | -0.06 (-2.24%) | 1,830,000 |
23 Sep 2016 | HKD | 2.7 | 2.73 | 2.67 | 2.68 | 2.68 | -0.01 (-0.37%) | 1,470,000 |
22 Sep 2016 | HKD | 2.82 | 2.82 | 2.68 | 2.69 | 2.69 | -0.04 (-1.47%) | 3,153,000 |
21 Sep 2016 | HKD | 2.72 | 2.74 | 2.68 | 2.73 | 2.73 | +0.01 (+0.37%) | 2,911,000 |
20 Sep 2016 | HKD | 2.72 | 2.73 | 2.64 | 2.72 | 2.72 | +0.02 (+0.74%) | 2,808,000 |
19 Sep 2016 | HKD | 2.62 | 2.74 | 2.62 | 2.7 | 2.7 | +0.05 (+1.89%) | 2,628,000 |
16 Sep 2016 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 2.62 | 2.66 | 2.6 | 2.65 | 2.65 | +0.06 (+2.32%) | 892,000 |
14 Sep 2016 | HKD | 2.53 | 2.59 | 2.53 | 2.59 | 2.59 | +0.06 (+2.37%) | 1,781,000 |
13 Sep 2016 | HKD | 2.62 | 2.63 | 2.52 | 2.53 | 2.53 | -0.04 (-1.56%) | 4,162,000 |
12 Sep 2016 | HKD | 2.73 | 2.73 | 2.56 | 2.57 | 2.57 | -0.2 (-7.22%) | 5,303,000 |
9 Sep 2016 | HKD | 2.83 | 2.83 | 2.74 | 2.77 | 2.77 | -0.05 (-1.77%) | 5,719,000 |
8 Sep 2016 | HKD | 2.79 | 2.85 | 2.77 | 2.82 | 2.82 | +0.02 (+0.71%) | 4,005,000 |
7 Sep 2016 | HKD | 2.88 | 2.88 | 2.77 | 2.8 | 2.8 | -0.06 (-2.10%) | 5,024,337 |
6 Sep 2016 | HKD | 2.81 | 2.87 | 2.76 | 2.86 | 2.86 | +0.05 (+1.78%) | 5,953,000 |
5 Sep 2016 | HKD | 2.7 | 2.81 | 2.62 | 2.81 | 2.81 | +0.15 (+5.64%) | 9,001,000 |
2 Sep 2016 | HKD | 2.62 | 2.68 | 2.57 | 2.66 | 2.66 | +0.04 (+1.53%) | 8,479,000 |
1 Sep 2016 | HKD | 2.64 | 2.66 | 2.56 | 2.62 | 2.62 | -0.01 (-0.38%) | 6,229,000 |
31 Aug 2016 | HKD | 2.56 | 2.64 | 2.52 | 2.63 | 2.63 | +0.09 (+3.54%) | 6,793,000 |
30 Aug 2016 | HKD | 2.56 | 2.58 | 2.49 | 2.54 | 2.54 | +0.05 (+2.01%) | 4,737,000 |
29 Aug 2016 | HKD | 2.35 | 2.5 | 2.35 | 2.49 | 2.49 | +0.15 (+6.41%) | 6,234,000 |
26 Aug 2016 | HKD | 2.31 | 2.35 | 2.31 | 2.34 | 2.34 | +0.01 (+0.43%) | 801,000 |
25 Aug 2016 | HKD | 2.37 | 2.37 | 2.28 | 2.33 | 2.33 | -0.02 (-0.85%) | 1,668,000 |
24 Aug 2016 | HKD | 2.37 | 2.37 | 2.3 | 2.35 | 2.35 | +0.02 (+0.86%) | 1,899,000 |
23 Aug 2016 | HKD | 2.36 | 2.37 | 2.32 | 2.33 | 2.33 | -0.06 (-2.51%) | 1,869,000 |
22 Aug 2016 | HKD | 2.4 | 2.4 | 2.36 | 2.39 | 2.39 | -0.02 (-0.83%) | 2,369,000 |
19 Aug 2016 | HKD | 2.44 | 2.45 | 2.35 | 2.41 | 2.41 | -0.05 (-2.03%) | 2,147,000 |