Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2016 | HKD | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 1,298,000 |
25 Aug 2016 | HKD | 2.15 | 2.16 | 2.12 | 2.16 | 2.16 | +0.02 (+0.93%) | 1,708,000 |
24 Aug 2016 | HKD | 2.12 | 2.14 | 2.11 | 2.14 | 2.14 | +0.03 (+1.42%) | 1,378,000 |
23 Aug 2016 | HKD | 2.1 | 2.13 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 548,155 |
22 Aug 2016 | HKD | 2.12 | 2.13 | 2.1 | 2.1 | 2.1 | -0.01 (-0.47%) | 815,000 |
19 Aug 2016 | HKD | 2.11 | 2.12 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 1,039,000 |
18 Aug 2016 | HKD | 2.1 | 2.12 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 1,108,200 |
17 Aug 2016 | HKD | 2.11 | 2.12 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 495,000 |
16 Aug 2016 | HKD | 2.11 | 2.12 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 497,000 |
15 Aug 2016 | HKD | 2.09 | 2.13 | 2.09 | 2.11 | 2.11 | +0.01 (+0.48%) | 998,900 |
12 Aug 2016 | HKD | 2.11 | 2.11 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 998,444 |
11 Aug 2016 | HKD | 2.12 | 2.12 | 2.09 | 2.11 | 2.11 | 0.0 (0.0%) | 545,000 |
10 Aug 2016 | HKD | 2.11 | 2.12 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 680,000 |
9 Aug 2016 | HKD | 2.11 | 2.11 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 830,000 |
8 Aug 2016 | HKD | 2.1 | 2.11 | 2.09 | 2.11 | 2.11 | +0.01 (+0.48%) | 820,033 |
5 Aug 2016 | HKD | 2.1 | 2.1 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 826,000 |
4 Aug 2016 | HKD | 2.08 | 2.11 | 2.07 | 2.1 | 2.1 | +0.02 (+0.96%) | 789,000 |
3 Aug 2016 | HKD | 2.06 | 2.08 | 2.05 | 2.08 | 2.08 | +0.02 (+0.97%) | 2,500,000 |
2 Aug 2016 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.01 (-0.48%) | 581,000 |
29 Jul 2016 | HKD | 2.09 | 2.09 | 2.06 | 2.07 | 2.07 | 0.0 (0.0%) | 218,000 |
28 Jul 2016 | HKD | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | +0.01 (+0.49%) | 500,000 |
27 Jul 2016 | HKD | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 1,238,000 |
26 Jul 2016 | HKD | 2.06 | 2.07 | 2.05 | 2.07 | 2.07 | +0.02 (+0.98%) | 872,000 |
25 Jul 2016 | HKD | 2.05 | 2.09 | 2.05 | 2.05 | 2.05 | -0.01 (-0.49%) | 467,000 |
22 Jul 2016 | HKD | 2.06 | 2.09 | 2.06 | 2.06 | 2.06 | -0.01 (-0.48%) | 881,000 |
21 Jul 2016 | HKD | 2.06 | 2.09 | 2.06 | 2.07 | 2.07 | +0.01 (+0.49%) | 586,000 |
20 Jul 2016 | HKD | 2.05 | 2.07 | 2.05 | 2.06 | 2.06 | +0.01 (+0.49%) | 1,005,000 |
19 Jul 2016 | HKD | 2.07 | 2.07 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 1,174,000 |
18 Jul 2016 | HKD | 2.04 | 2.09 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 1,116,000 |