Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 2.26 | 2.3 | 2.2 | 2.25 | 2.25 | -0.03 (-1.32%) | 544,000 |
17 Aug 2016 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 36,000 |
16 Aug 2016 | HKD | 2.31 | 2.31 | 2.25 | 2.28 | 2.28 | -0.02 (-0.87%) | 123,000 |
15 Aug 2016 | HKD | 2.31 | 2.33 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 87,000 |
12 Aug 2016 | HKD | 2.32 | 2.32 | 2.26 | 2.3 | 2.3 | -0.02 (-0.86%) | 209,000 |
11 Aug 2016 | HKD | 2.33 | 2.34 | 2.29 | 2.32 | 2.32 | 0.0 (0.0%) | 152,000 |
10 Aug 2016 | HKD | 2.25 | 2.35 | 2.25 | 2.32 | 2.32 | +0.07 (+3.11%) | 332,000 |
9 Aug 2016 | HKD | 2.28 | 2.39 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 103,000 |
8 Aug 2016 | HKD | 2.26 | 2.26 | 2.24 | 2.25 | 2.25 | -0.02 (-0.88%) | 144,000 |
5 Aug 2016 | HKD | 2.28 | 2.28 | 2.22 | 2.27 | 2.27 | +0.07 (+3.18%) | 72,000 |
4 Aug 2016 | HKD | 2.23 | 2.25 | 2.2 | 2.2 | 2.2 | -0.08 (-3.51%) | 145,000 |
3 Aug 2016 | HKD | 2.39 | 2.39 | 2.23 | 2.28 | 2.28 | +0.05 (+2.24%) | 33,000 |
2 Aug 2016 | HKD | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 2.26 | 2.26 | 2.23 | 2.23 | 2.23 | -0.01 (-0.45%) | 55,000 |
29 Jul 2016 | HKD | 2.29 | 2.29 | 2.22 | 2.24 | 2.24 | -0.06 (-2.61%) | 275,000 |
28 Jul 2016 | HKD | 2.29 | 2.3 | 2.28 | 2.3 | 2.3 | -0.04 (-1.71%) | 102,000 |
27 Jul 2016 | HKD | 2.49 | 2.49 | 2.3 | 2.34 | 2.34 | +0.05 (+2.18%) | 84,000 |
26 Jul 2016 | HKD | 2.29 | 2.31 | 2.28 | 2.29 | 2.29 | -0.01 (-0.43%) | 168,000 |
25 Jul 2016 | HKD | 2.38 | 2.38 | 2.3 | 2.3 | 2.3 | -0.02 (-0.86%) | 68,000 |
22 Jul 2016 | HKD | 2.34 | 2.34 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 61,000 |
21 Jul 2016 | HKD | 2.35 | 2.35 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 346,000 |
20 Jul 2016 | HKD | 2.39 | 2.44 | 2.31 | 2.32 | 2.32 | -0.07 (-2.93%) | 361,000 |
19 Jul 2016 | HKD | 2.36 | 2.4 | 2.35 | 2.39 | 2.39 | -0.02 (-0.83%) | 47,000 |
18 Jul 2016 | HKD | 2.45 | 2.45 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 19,000 |
15 Jul 2016 | HKD | 2.47 | 2.49 | 2.4 | 2.41 | 2.41 | -0.07 (-2.82%) | 68,000 |
14 Jul 2016 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
13 Jul 2016 | HKD | 2.5 | 2.5 | 2.46 | 2.48 | 2.48 | -0.01 (-0.40%) | 15,000 |
12 Jul 2016 | HKD | 2.5 | 2.52 | 2.46 | 2.49 | 2.49 | +0.03 (+1.22%) | 107,000 |
11 Jul 2016 | HKD | 2.5 | 2.52 | 2.45 | 2.46 | 2.46 | -0.04 (-1.60%) | 75,000 |
8 Jul 2016 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | -0.01 (-0.40%) | 0 |