Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2016 | HKD | 3.5 | 3.55 | 3.45 | 3.55 | 3.55 | +0.05 (+1.43%) | 2,444,840 |
4 Aug 2016 | HKD | 3.45 | 3.5 | 3.4 | 3.5 | 3.5 | +0.05 (+1.45%) | 1,420,050 |
3 Aug 2016 | HKD | 3.5 | 3.55 | 3.4 | 3.45 | 3.45 | -0.1 (-2.82%) | 8,227,600 |
2 Aug 2016 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 3.45 | 3.55 | 3.35 | 3.55 | 3.55 | +0.1 (+2.90%) | 6,112,100 |
29 Jul 2016 | HKD | 3.45 | 3.55 | 3.3 | 3.45 | 3.45 | -0.05 (-1.43%) | 7,232,560 |
28 Jul 2016 | HKD | 3.55 | 3.55 | 3.45 | 3.5 | 3.5 | -0.05 (-1.41%) | 1,629,607 |
27 Jul 2016 | HKD | 3.6 | 3.6 | 3.5 | 3.55 | 3.55 | -0.05 (-1.39%) | 1,514,520 |
26 Jul 2016 | HKD | 3.55 | 3.6 | 3.5 | 3.6 | 3.6 | 0.0 (0.0%) | 2,504,000 |
25 Jul 2016 | HKD | 3.6 | 3.6 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 394,525 |
22 Jul 2016 | HKD | 3.5 | 3.6 | 3.5 | 3.6 | 3.6 | +0.05 (+1.41%) | 4,379,465 |
21 Jul 2016 | HKD | 3.6 | 3.6 | 3.5 | 3.55 | 3.55 | -0.05 (-1.39%) | 4,234,040 |
20 Jul 2016 | HKD | 3.6 | 3.6 | 3.5 | 3.6 | 3.6 | 0.0 (0.0%) | 4,092,425 |
19 Jul 2016 | HKD | 3.6 | 3.65 | 3.5 | 3.6 | 3.6 | +0.05 (+1.41%) | 7,772,800 |
18 Jul 2016 | HKD | 3.55 | 3.65 | 3.5 | 3.55 | 3.55 | 0.0 (0.0%) | 3,845,800 |
15 Jul 2016 | HKD | 3.6 | 3.6 | 3.5 | 3.55 | 3.55 | -0.05 (-1.39%) | 2,631,520 |
14 Jul 2016 | HKD | 3.55 | 3.6 | 3.5 | 3.6 | 3.6 | 0.0 (0.0%) | 3,472,800 |
13 Jul 2016 | HKD | 3.65 | 3.65 | 3.55 | 3.6 | 3.6 | -0.05 (-1.37%) | 4,119,200 |
12 Jul 2016 | HKD | 3.6 | 3.65 | 3.5 | 3.65 | 3.65 | +0.05 (+1.39%) | 3,776,807 |
11 Jul 2016 | HKD | 3.7 | 3.7 | 3.55 | 3.6 | 3.6 | -0.1 (-2.70%) | 7,755,400 |
8 Jul 2016 | HKD | 3.7 | 3.75 | 3.55 | 3.7 | 3.7 | -0.05 (-1.33%) | 7,015,600 |
7 Jul 2016 | HKD | 3.7 | 3.75 | 3.6 | 3.75 | 3.75 | +0.05 (+1.35%) | 2,666,400 |
6 Jul 2016 | HKD | 3.75 | 3.75 | 3.6 | 3.7 | 3.7 | -0.1 (-2.63%) | 4,808,800 |
5 Jul 2016 | HKD | 3.7 | 3.85 | 3.7 | 3.8 | 3.8 | +0.05 (+1.33%) | 2,719,200 |
4 Jul 2016 | HKD | 3.7 | 3.8 | 3.6 | 3.75 | 3.75 | +0.1 (+2.74%) | 9,458,400 |
1 Jul 2016 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
30 Jun 2016 | HKD | 3.5 | 3.75 | 3.45 | 3.65 | 3.65 | +0.15 (+4.29%) | 12,825,725 |
29 Jun 2016 | HKD | 3.35 | 3.5 | 3.35 | 3.5 | 3.5 | +0.15 (+4.48%) | 3,980,000 |
28 Jun 2016 | HKD | 3.3 | 3.35 | 3.25 | 3.35 | 3.35 | 0.0 (0.0%) | 2,290,400 |
27 Jun 2016 | HKD | 3.3 | 3.4 | 3.3 | 3.35 | 3.35 | 0.0 (0.0%) | 1,336,000 |