Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2016 | HKD | 12.68 | 12.68 | 12.2 | 12.42 | 2.484 | -0.26 (-2.05%) | 31,400 |
31 Aug 2016 | HKD | 12.4 | 13 | 12.4 | 12.68 | 2.536 | +0.12 (+0.96%) | 67,400 |
30 Aug 2016 | HKD | 12.04 | 12.56 | 12.04 | 12.56 | 2.512 | +0.36 (+2.95%) | 7,600 |
29 Aug 2016 | HKD | 12.4 | 12.4 | 12.06 | 12.2 | 2.44 | -0.06 (-0.49%) | 74,000 |
26 Aug 2016 | HKD | 12.08 | 12.26 | 12 | 12.26 | 2.452 | -0.02 (-0.16%) | 34,200 |
25 Aug 2016 | HKD | 12.28 | 12.28 | 12.28 | 12.28 | 2.456 | 0.0 (0.0%) | 0 |
24 Aug 2016 | HKD | 12.04 | 12.28 | 12.04 | 12.28 | 2.456 | -0.02 (-0.16%) | 9,400 |
23 Aug 2016 | HKD | 12.08 | 12.3 | 12.08 | 12.3 | 2.46 | -0.08 (-0.65%) | 4,400 |
22 Aug 2016 | HKD | 12.1 | 12.38 | 12.1 | 12.38 | 2.476 | -0.12 (-0.96%) | 3,000 |
19 Aug 2016 | HKD | 12.08 | 12.5 | 12.08 | 12.5 | 2.5 | +0.16 (+1.30%) | 18,800 |
18 Aug 2016 | HKD | 12.08 | 12.34 | 12.08 | 12.34 | 2.468 | 0.0 (0.0%) | 1,000 |
17 Aug 2016 | HKD | 12.02 | 12.34 | 12.02 | 12.34 | 2.468 | -0.02 (-0.16%) | 5,000 |
16 Aug 2016 | HKD | 12.5 | 12.5 | 12.28 | 12.36 | 2.472 | +0.1 (+0.82%) | 10,400 |
15 Aug 2016 | HKD | 12.12 | 12.44 | 12.12 | 12.26 | 2.452 | +0.08 (+0.66%) | 8,400 |
12 Aug 2016 | HKD | 12 | 12.18 | 12 | 12.18 | 2.436 | -0.04 (-0.33%) | 43,600 |
11 Aug 2016 | HKD | 12.22 | 12.22 | 12.22 | 12.22 | 2.444 | -0.14 (-1.13%) | 0 |
10 Aug 2016 | HKD | 12.06 | 12.36 | 12.02 | 12.36 | 2.472 | +0.34 (+2.83%) | 22,600 |
9 Aug 2016 | HKD | 12.06 | 12.2 | 12 | 12.02 | 2.404 | -0.34 (-2.75%) | 49,400 |
8 Aug 2016 | HKD | 12.02 | 12.66 | 12 | 12.36 | 2.472 | 0.0 (0.0%) | 75,000 |
5 Aug 2016 | HKD | 12.2 | 12.38 | 12 | 12.36 | 2.472 | -0.14 (-1.12%) | 34,400 |
4 Aug 2016 | HKD | 12.22 | 12.5 | 12.22 | 12.5 | 2.5 | -0.02 (-0.16%) | 6,200 |
3 Aug 2016 | HKD | 12.22 | 12.52 | 12.2 | 12.52 | 2.504 | -0.02 (-0.16%) | 6,600 |
2 Aug 2016 | HKD | 12.54 | 12.54 | 12.54 | 12.54 | 2.508 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 12.54 | 12.54 | 12.54 | 12.54 | 2.508 | -0.04 (-0.32%) | 0 |
29 Jul 2016 | HKD | 12.22 | 12.58 | 12.2 | 12.58 | 2.516 | 0.0 (0.0%) | 14,600 |
28 Jul 2016 | HKD | 12.58 | 12.58 | 12.58 | 12.58 | 2.516 | +0.02 (+0.16%) | 0 |
27 Jul 2016 | HKD | 12.48 | 12.56 | 12.48 | 12.56 | 2.512 | +0.08 (+0.64%) | 2,800 |
26 Jul 2016 | HKD | 12.6 | 12.6 | 12.48 | 12.48 | 2.496 | +0.08 (+0.65%) | 1,200 |
25 Jul 2016 | HKD | 12.58 | 12.66 | 12.4 | 12.4 | 2.48 | -0.2 (-1.59%) | 76,200 |
22 Jul 2016 | HKD | 12.64 | 12.66 | 12.6 | 12.6 | 2.52 | -0.06 (-0.47%) | 13,400 |