Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 2.78 | 2.83 | 2.78 | 2.82 | 2.82 | +0.04 (+1.44%) | 67,440 |
28 Sep 2016 | HKD | 2.82 | 2.84 | 2.78 | 2.78 | 2.78 | -0.05 (-1.77%) | 417,000 |
27 Sep 2016 | HKD | 2.83 | 2.87 | 2.81 | 2.83 | 2.83 | -0.01 (-0.35%) | 227,654 |
26 Sep 2016 | HKD | 2.85 | 2.87 | 2.84 | 2.84 | 2.84 | -0.03 (-1.05%) | 100,400 |
23 Sep 2016 | HKD | 2.89 | 2.89 | 2.85 | 2.87 | 2.87 | 0.0 (0.0%) | 80,000 |
22 Sep 2016 | HKD | 2.88 | 2.89 | 2.87 | 2.87 | 2.87 | +0.01 (+0.35%) | 251,000 |
21 Sep 2016 | HKD | 2.85 | 2.87 | 2.83 | 2.86 | 2.86 | +0.02 (+0.70%) | 89,933 |
20 Sep 2016 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | +0.01 (+0.35%) | 137,000 |
19 Sep 2016 | HKD | 2.82 | 2.85 | 2.82 | 2.83 | 2.83 | +0.04 (+1.43%) | 83,000 |
16 Sep 2016 | HKD | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 2.87 | 2.87 | 2.75 | 2.79 | 2.79 | -0.08 (-2.79%) | 913,050 |
14 Sep 2016 | HKD | 2.83 | 2.87 | 2.82 | 2.87 | 2.87 | +0.04 (+1.41%) | 142,000 |
13 Sep 2016 | HKD | 2.87 | 2.87 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 117,200 |
12 Sep 2016 | HKD | 2.84 | 2.86 | 2.83 | 2.83 | 2.83 | -0.04 (-1.39%) | 228,000 |
9 Sep 2016 | HKD | 2.87 | 2.87 | 2.86 | 2.87 | 2.87 | -0.01 (-0.35%) | 374,000 |
8 Sep 2016 | HKD | 2.87 | 2.89 | 2.86 | 2.88 | 2.88 | 0.0 (0.0%) | 417,000 |
7 Sep 2016 | HKD | 2.87 | 2.93 | 2.87 | 2.88 | 2.88 | +0.02 (+0.70%) | 339,000 |
6 Sep 2016 | HKD | 2.87 | 2.87 | 2.85 | 2.86 | 2.86 | 0.0 (0.0%) | 274,000 |
5 Sep 2016 | HKD | 2.87 | 2.88 | 2.84 | 2.86 | 2.86 | 0.0 (0.0%) | 215,000 |
2 Sep 2016 | HKD | 2.84 | 2.88 | 2.84 | 2.86 | 2.86 | +0.03 (+1.06%) | 87,000 |
1 Sep 2016 | HKD | 2.88 | 2.88 | 2.8 | 2.83 | 2.83 | -0.06 (-2.08%) | 580,000 |
31 Aug 2016 | HKD | 2.89 | 2.89 | 2.88 | 2.89 | 2.89 | -0.01 (-0.34%) | 121,000 |
30 Aug 2016 | HKD | 2.93 | 2.93 | 2.88 | 2.9 | 2.9 | -0.03 (-1.02%) | 84,960 |
29 Aug 2016 | HKD | 2.93 | 2.94 | 2.91 | 2.93 | 2.93 | -0.01 (-0.34%) | 174,000 |
26 Aug 2016 | HKD | 2.94 | 2.94 | 2.91 | 2.94 | 2.94 | -0.01 (-0.34%) | 78,000 |
25 Aug 2016 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.01 (-0.34%) | 83,000 |
24 Aug 2016 | HKD | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | +0.01 (+0.34%) | 58,000 |
23 Aug 2016 | HKD | 2.96 | 2.96 | 2.94 | 2.95 | 2.95 | -0.02 (-0.67%) | 197,000 |
22 Aug 2016 | HKD | 2.98 | 2.99 | 2.94 | 2.97 | 2.97 | -0.01 (-0.34%) | 274,000 |
19 Aug 2016 | HKD | 3 | 3.06 | 2.97 | 2.98 | 2.98 | -0.21 (-6.58%) | 331,000 |