Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2016 | HKD | 5.35 | 5.45 | 5.33 | 5.45 | 5.45 | +0.09 (+1.68%) | 5,626,500 |
16 Aug 2016 | HKD | 5.4 | 5.45 | 5.31 | 5.36 | 5.36 | -0.03 (-0.56%) | 3,140,638 |
15 Aug 2016 | HKD | 5.3 | 5.42 | 5.3 | 5.39 | 5.39 | +0.02 (+0.37%) | 3,549,500 |
12 Aug 2016 | HKD | 5.46 | 5.48 | 5.31 | 5.37 | 5.37 | -0.04 (-0.74%) | 5,376,531 |
11 Aug 2016 | HKD | 5.33 | 5.45 | 5.31 | 5.41 | 5.41 | +0.07 (+1.31%) | 5,827,000 |
10 Aug 2016 | HKD | 5.45 | 5.45 | 5.28 | 5.34 | 5.34 | -0.05 (-0.93%) | 7,866,496 |
9 Aug 2016 | HKD | 5.47 | 5.47 | 5.27 | 5.39 | 5.39 | +0.01 (+0.19%) | 6,209,663 |
8 Aug 2016 | HKD | 5.3 | 5.46 | 5.28 | 5.38 | 5.38 | +0.04 (+0.75%) | 7,387,823 |
5 Aug 2016 | HKD | 5.16 | 5.34 | 5.13 | 5.34 | 5.34 | +0.18 (+3.49%) | 6,121,702 |
4 Aug 2016 | HKD | 5.11 | 5.19 | 5.06 | 5.16 | 5.16 | +0.04 (+0.78%) | 5,704,959 |
3 Aug 2016 | HKD | 5.08 | 5.21 | 5.04 | 5.12 | 5.12 | +0.04 (+0.79%) | 6,165,515 |
2 Aug 2016 | HKD | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 5.1 | 5.13 | 4.94 | 5.08 | 5.08 | +0.05 (+0.99%) | 9,574,616 |
29 Jul 2016 | HKD | 5.24 | 5.24 | 4.94 | 5.03 | 5.03 | -0.17 (-3.27%) | 8,201,000 |
28 Jul 2016 | HKD | 5.19 | 5.2 | 5.07 | 5.2 | 5.2 | +0.06 (+1.17%) | 14,457,000 |
27 Jul 2016 | HKD | 5.28 | 5.36 | 5.07 | 5.14 | 5.14 | -0.12 (-2.28%) | 13,036,410 |
26 Jul 2016 | HKD | 4.93 | 5.29 | 4.93 | 5.26 | 5.26 | +0.4 (+8.23%) | 25,793,641 |
25 Jul 2016 | HKD | 4.89 | 4.89 | 4.77 | 4.86 | 4.86 | +0.03 (+0.62%) | 2,330,500 |
22 Jul 2016 | HKD | 4.84 | 4.89 | 4.8 | 4.83 | 4.83 | -0.03 (-0.62%) | 2,144,243 |
21 Jul 2016 | HKD | 4.86 | 4.9 | 4.78 | 4.86 | 4.86 | 0.0 (0.0%) | 5,492,204 |
20 Jul 2016 | HKD | 4.81 | 4.88 | 4.81 | 4.86 | 4.86 | -0.01 (-0.21%) | 3,721,000 |
19 Jul 2016 | HKD | 4.9 | 4.9 | 4.8 | 4.87 | 4.87 | 0.0 (0.0%) | 3,855,156 |
18 Jul 2016 | HKD | 4.91 | 4.94 | 4.85 | 4.87 | 4.87 | -0.09 (-1.81%) | 3,886,208 |
15 Jul 2016 | HKD | 5.06 | 5.08 | 4.94 | 4.96 | 4.96 | -0.01 (-0.20%) | 6,083,500 |
14 Jul 2016 | HKD | 5.06 | 5.06 | 4.9 | 4.97 | 4.97 | -0.04 (-0.80%) | 2,917,196 |
13 Jul 2016 | HKD | 4.81 | 5.02 | 4.75 | 5.01 | 5.01 | +0.22 (+4.59%) | 9,716,971 |
12 Jul 2016 | HKD | 4.56 | 4.81 | 4.55 | 4.79 | 4.79 | +0.25 (+5.51%) | 8,122,043 |
11 Jul 2016 | HKD | 4.53 | 4.58 | 4.49 | 4.54 | 4.54 | +0.03 (+0.67%) | 5,243,619 |
8 Jul 2016 | HKD | 4.54 | 4.55 | 4.5 | 4.51 | 4.51 | 0.0 (0.0%) | 2,908,361 |
7 Jul 2016 | HKD | 4.53 | 4.54 | 4.5 | 4.51 | 4.51 | -0.02 (-0.44%) | 3,164,920 |