Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 2.45 | 2.5 | 2.43 | 2.46 | 2.46 | +0.01 (+0.41%) | 1,712,001 |
17 Aug 2016 | HKD | 2.62 | 2.62 | 2.41 | 2.45 | 2.45 | -0.09 (-3.54%) | 4,651,400 |
16 Aug 2016 | HKD | 2.63 | 2.66 | 2.5 | 2.54 | 2.54 | -0.07 (-2.68%) | 5,834,000 |
15 Aug 2016 | HKD | 2.49 | 2.61 | 2.42 | 2.61 | 2.61 | +0.13 (+5.24%) | 6,744,000 |
12 Aug 2016 | HKD | 2.49 | 2.49 | 2.36 | 2.48 | 2.48 | +0.05 (+2.06%) | 5,799,000 |
11 Aug 2016 | HKD | 2.31 | 2.43 | 2.28 | 2.43 | 2.43 | +0.12 (+5.19%) | 5,687,000 |
10 Aug 2016 | HKD | 2.36 | 2.36 | 2.27 | 2.31 | 2.31 | -0.02 (-0.86%) | 2,166,000 |
9 Aug 2016 | HKD | 2.38 | 2.39 | 2.29 | 2.33 | 2.33 | -0.04 (-1.69%) | 3,892,000 |
8 Aug 2016 | HKD | 2.42 | 2.43 | 2.34 | 2.37 | 2.37 | +0.01 (+0.42%) | 1,486,399 |
5 Aug 2016 | HKD | 2.35 | 2.37 | 2.28 | 2.36 | 2.36 | +0.06 (+2.61%) | 4,101,000 |
4 Aug 2016 | HKD | 2.25 | 2.31 | 2.22 | 2.3 | 2.3 | +0.08 (+3.60%) | 4,304,000 |
3 Aug 2016 | HKD | 2.21 | 2.25 | 2.2 | 2.22 | 2.22 | -0.02 (-0.89%) | 2,727,000 |
2 Aug 2016 | HKD | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 2.3 | 2.31 | 2.21 | 2.24 | 2.24 | -0.01 (-0.44%) | 4,092,000 |
29 Jul 2016 | HKD | 2.32 | 2.32 | 2.23 | 2.25 | 2.25 | -0.08 (-3.43%) | 3,089,800 |
28 Jul 2016 | HKD | 2.37 | 2.37 | 2.31 | 2.33 | 2.33 | -0.06 (-2.51%) | 3,237,000 |
27 Jul 2016 | HKD | 2.35 | 2.41 | 2.31 | 2.39 | 2.39 | +0.04 (+1.70%) | 3,438,000 |
26 Jul 2016 | HKD | 2.48 | 2.48 | 2.35 | 2.35 | 2.35 | -0.09 (-3.69%) | 2,234,000 |
25 Jul 2016 | HKD | 2.47 | 2.53 | 2.38 | 2.44 | 2.44 | -0.04 (-1.61%) | 2,558,000 |
22 Jul 2016 | HKD | 2.44 | 2.52 | 2.44 | 2.48 | 2.48 | +0.01 (+0.40%) | 3,701,000 |
21 Jul 2016 | HKD | 2.36 | 2.47 | 2.36 | 2.47 | 2.47 | +0.09 (+3.78%) | 4,544,000 |
20 Jul 2016 | HKD | 2.33 | 2.4 | 2.32 | 2.38 | 2.38 | +0.02 (+0.85%) | 2,779,000 |
19 Jul 2016 | HKD | 2.36 | 2.42 | 2.33 | 2.36 | 2.36 | +0.03 (+1.29%) | 3,943,000 |
18 Jul 2016 | HKD | 2.35 | 2.36 | 2.26 | 2.33 | 2.33 | +0.01 (+0.43%) | 3,712,000 |
15 Jul 2016 | HKD | 2.24 | 2.33 | 2.19 | 2.32 | 2.32 | +0.12 (+5.45%) | 5,788,000 |
14 Jul 2016 | HKD | 2.24 | 2.24 | 2.17 | 2.2 | 2.2 | +0.02 (+0.92%) | 2,810,000 |
13 Jul 2016 | HKD | 2.27 | 2.27 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 2,303,000 |
12 Jul 2016 | HKD | 2.14 | 2.21 | 2.12 | 2.2 | 2.2 | +0.08 (+3.77%) | 4,912,000 |
11 Jul 2016 | HKD | 2.17 | 2.18 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 3,502,000 |
8 Jul 2016 | HKD | 2.18 | 2.22 | 2.1 | 2.12 | 2.12 | -0.06 (-2.75%) | 2,475,439 |