Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2016 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 3.7 | 3.85 | 3.7 | 3.8 | 3.8 | +0.1 (+2.70%) | 13,052,000 |
14 Sep 2016 | HKD | 3.55 | 3.7 | 3.55 | 3.7 | 3.7 | +0.1 (+2.78%) | 9,847,200 |
13 Sep 2016 | HKD | 3.65 | 3.65 | 3.55 | 3.6 | 3.6 | -0.05 (-1.37%) | 4,482,800 |
12 Sep 2016 | HKD | 3.35 | 3.7 | 3.3 | 3.65 | 3.65 | +0.25 (+7.35%) | 12,345,200 |
9 Sep 2016 | HKD | 3.5 | 3.5 | 3.35 | 3.4 | 3.4 | -0.05 (-1.45%) | 5,994,405 |
8 Sep 2016 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
7 Sep 2016 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
6 Sep 2016 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
5 Sep 2016 | HKD | 3.35 | 3.5 | 3.3 | 3.45 | 3.45 | +0.1 (+2.99%) | 10,392,400 |
2 Sep 2016 | HKD | 3.35 | 3.4 | 3.3 | 3.35 | 3.35 | -0.05 (-1.47%) | 11,307,200 |
1 Sep 2016 | HKD | 3.5 | 3.55 | 3.3 | 3.4 | 3.4 | -0.05 (-1.45%) | 10,672,805 |
31 Aug 2016 | HKD | 3.35 | 3.45 | 3.3 | 3.45 | 3.45 | +0.1 (+2.99%) | 2,676,800 |
30 Aug 2016 | HKD | 3.35 | 3.35 | 3.2 | 3.35 | 3.35 | 0.0 (0.0%) | 15,089,400 |
29 Aug 2016 | HKD | 3.35 | 3.35 | 3.25 | 3.35 | 3.35 | 0.0 (0.0%) | 3,379,000 |
26 Aug 2016 | HKD | 3.3 | 3.35 | 3.2 | 3.35 | 3.35 | +0.05 (+1.52%) | 15,244,800 |
25 Aug 2016 | HKD | 3.3 | 3.3 | 3.2 | 3.3 | 3.3 | -0.05 (-1.49%) | 4,252,900 |
24 Aug 2016 | HKD | 3.35 | 3.4 | 3.25 | 3.35 | 3.35 | 0.0 (0.0%) | 7,285,600 |
23 Aug 2016 | HKD | 3.3 | 3.35 | 3.25 | 3.35 | 3.35 | +0.05 (+1.52%) | 2,462,400 |
22 Aug 2016 | HKD | 3.25 | 3.35 | 3.2 | 3.3 | 3.3 | +0.05 (+1.54%) | 21,496,800 |
19 Aug 2016 | HKD | 3.3 | 3.3 | 3.15 | 3.25 | 3.25 | -0.05 (-1.52%) | 6,612,006 |
18 Aug 2016 | HKD | 3.35 | 3.35 | 3.25 | 3.3 | 3.3 | -0.05 (-1.49%) | 5,412,860 |
17 Aug 2016 | HKD | 3.45 | 3.45 | 3.3 | 3.35 | 3.35 | -0.1 (-2.90%) | 9,712,265 |
16 Aug 2016 | HKD | 3.45 | 3.45 | 3.3 | 3.45 | 3.45 | 0.0 (0.0%) | 8,155,200 |
15 Aug 2016 | HKD | 3.45 | 3.5 | 3.3 | 3.45 | 3.45 | 0.0 (0.0%) | 12,616,800 |
12 Aug 2016 | HKD | 3.5 | 3.5 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 7,220,158 |
11 Aug 2016 | HKD | 3.5 | 3.55 | 3.4 | 3.45 | 3.45 | -0.1 (-2.82%) | 9,664,800 |
10 Aug 2016 | HKD | 3.55 | 3.55 | 3.45 | 3.55 | 3.55 | 0.0 (0.0%) | 3,963,200 |
9 Aug 2016 | HKD | 3.55 | 3.55 | 3.45 | 3.55 | 3.55 | 0.0 (0.0%) | 3,294,332 |
8 Aug 2016 | HKD | 3.55 | 3.6 | 3.5 | 3.55 | 3.55 | 0.0 (0.0%) | 11,865,800 |