Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2016 | HKD | 2.61 | 2.65 | 2.61 | 2.61 | 2.61 | 0.0 (0.0%) | 105,000 |
23 Aug 2016 | HKD | 2.63 | 2.63 | 2.61 | 2.61 | 2.61 | 0.0 (0.0%) | 135,000 |
22 Aug 2016 | HKD | 2.61 | 2.62 | 2.6 | 2.61 | 2.61 | 0.0 (0.0%) | 84,000 |
19 Aug 2016 | HKD | 2.6 | 2.69 | 2.6 | 2.61 | 2.61 | +0.03 (+1.16%) | 405,000 |
18 Aug 2016 | HKD | 2.58 | 2.63 | 2.58 | 2.58 | 2.58 | -0.02 (-0.77%) | 388,000 |
17 Aug 2016 | HKD | 2.48 | 2.64 | 2.48 | 2.6 | 2.6 | +0.13 (+5.26%) | 5,191,000 |
16 Aug 2016 | HKD | 2.48 | 2.5 | 2.47 | 2.47 | 2.47 | +0.01 (+0.41%) | 386,000 |
15 Aug 2016 | HKD | 2.47 | 2.47 | 2.44 | 2.46 | 2.46 | +0.01 (+0.41%) | 246,000 |
12 Aug 2016 | HKD | 2.45 | 2.47 | 2.42 | 2.45 | 2.45 | 0.0 (0.0%) | 482,000 |
11 Aug 2016 | HKD | 2.47 | 2.48 | 2.44 | 2.45 | 2.45 | 0.0 (0.0%) | 301,000 |
10 Aug 2016 | HKD | 2.45 | 2.48 | 2.43 | 2.45 | 2.45 | +0.01 (+0.41%) | 162,000 |
9 Aug 2016 | HKD | 2.42 | 2.45 | 2.42 | 2.44 | 2.44 | +0.02 (+0.83%) | 274,000 |
8 Aug 2016 | HKD | 2.42 | 2.43 | 2.41 | 2.42 | 2.42 | +0.01 (+0.41%) | 41,000 |
5 Aug 2016 | HKD | 2.43 | 2.43 | 2.39 | 2.41 | 2.41 | +0.02 (+0.84%) | 77,000 |
4 Aug 2016 | HKD | 2.42 | 2.44 | 2.38 | 2.39 | 2.39 | -0.03 (-1.24%) | 1,420,000 |
3 Aug 2016 | HKD | 2.46 | 2.46 | 2.31 | 2.42 | 2.42 | -0.04 (-1.63%) | 294,000 |
2 Aug 2016 | HKD | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 2.23 | 2.5 | 2.2 | 2.46 | 2.46 | +0.23 (+10.31%) | 1,341,000 |
29 Jul 2016 | HKD | 2.22 | 2.24 | 2.2 | 2.23 | 2.23 | -0.01 (-0.45%) | 623,000 |
28 Jul 2016 | HKD | 2.22 | 2.25 | 2.22 | 2.24 | 2.24 | +0.01 (+0.45%) | 124,000 |
27 Jul 2016 | HKD | 2.22 | 2.24 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 65,000 |
26 Jul 2016 | HKD | 2.22 | 2.25 | 2.22 | 2.23 | 2.23 | -0.02 (-0.89%) | 70,000 |
25 Jul 2016 | HKD | 2.26 | 2.26 | 2.24 | 2.25 | 2.25 | +0.02 (+0.90%) | 83,000 |
22 Jul 2016 | HKD | 2.13 | 2.31 | 2.13 | 2.23 | 2.23 | +0.08 (+3.72%) | 1,378,000 |
21 Jul 2016 | HKD | 2.13 | 2.18 | 2.13 | 2.15 | 2.15 | +0.01 (+0.47%) | 283,000 |
20 Jul 2016 | HKD | 2.12 | 2.19 | 2.11 | 2.14 | 2.14 | +0.01 (+0.47%) | 391,000 |
19 Jul 2016 | HKD | 2.05 | 2.13 | 2.05 | 2.13 | 2.13 | +0.06 (+2.90%) | 916,000 |
18 Jul 2016 | HKD | 2.08 | 2.09 | 2.07 | 2.07 | 2.07 | -0.01 (-0.48%) | 85,000 |
15 Jul 2016 | HKD | 2.08 | 2.12 | 2.05 | 2.08 | 2.08 | +0.02 (+0.97%) | 431,000 |
14 Jul 2016 | HKD | 2.03 | 2.1 | 2.03 | 2.06 | 2.06 | +0.04 (+1.98%) | 196,000 |