Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2016 | HKD | 4.42 | 4.42 | 4.3 | 4.34 | 4.34 | -0.08 (-1.81%) | 1,154,500 |
31 Aug 2016 | HKD | 4.55 | 4.55 | 4.27 | 4.42 | 4.42 | -0.16 (-3.49%) | 1,814,500 |
30 Aug 2016 | HKD | 4.72 | 4.72 | 4.54 | 4.58 | 4.58 | -0.13 (-2.76%) | 867,000 |
29 Aug 2016 | HKD | 4.71 | 4.74 | 4.66 | 4.71 | 4.71 | +0.03 (+0.64%) | 124,000 |
26 Aug 2016 | HKD | 4.67 | 4.7 | 4.64 | 4.68 | 4.68 | -0.01 (-0.21%) | 183,500 |
25 Aug 2016 | HKD | 4.61 | 4.7 | 4.61 | 4.69 | 4.69 | 0.0 (0.0%) | 203,500 |
24 Aug 2016 | HKD | 4.6 | 4.7 | 4.6 | 4.69 | 4.69 | +0.02 (+0.43%) | 158,000 |
23 Aug 2016 | HKD | 4.67 | 4.69 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 134,500 |
22 Aug 2016 | HKD | 4.61 | 4.7 | 4.6 | 4.67 | 4.67 | +0.06 (+1.30%) | 207,000 |
19 Aug 2016 | HKD | 4.69 | 4.69 | 4.6 | 4.61 | 4.61 | -0.09 (-1.91%) | 397,000 |
18 Aug 2016 | HKD | 4.84 | 4.84 | 4.67 | 4.7 | 4.7 | -0.1 (-2.08%) | 916,500 |
17 Aug 2016 | HKD | 4.88 | 4.88 | 4.69 | 4.8 | 4.8 | -0.08 (-1.64%) | 544,500 |
16 Aug 2016 | HKD | 4.94 | 4.94 | 4.86 | 4.88 | 4.88 | -0.07 (-1.41%) | 398,500 |
15 Aug 2016 | HKD | 4.98 | 5.04 | 4.88 | 4.95 | 4.95 | 0.0 (0.0%) | 705,500 |
12 Aug 2016 | HKD | 4.99 | 4.99 | 4.9 | 4.95 | 4.95 | +0.02 (+0.41%) | 83,000 |
11 Aug 2016 | HKD | 4.83 | 4.97 | 4.83 | 4.93 | 4.93 | +0.04 (+0.82%) | 223,500 |
10 Aug 2016 | HKD | 4.92 | 5 | 4.86 | 4.89 | 4.89 | -0.02 (-0.41%) | 295,500 |
9 Aug 2016 | HKD | 4.92 | 4.94 | 4.83 | 4.91 | 4.91 | -0.03 (-0.61%) | 146,500 |
8 Aug 2016 | HKD | 4.93 | 4.94 | 4.85 | 4.94 | 4.94 | -0.02 (-0.40%) | 304,000 |
5 Aug 2016 | HKD | 5 | 5 | 4.91 | 4.96 | 4.96 | -0.04 (-0.80%) | 403,500 |
4 Aug 2016 | HKD | 4.9 | 5.02 | 4.9 | 5 | 5 | +0.1 (+2.04%) | 204,500 |
3 Aug 2016 | HKD | 4.88 | 4.95 | 4.8 | 4.9 | 4.9 | -0.05 (-1.01%) | 102,500 |
2 Aug 2016 | HKD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 4.89 | 4.95 | 4.88 | 4.95 | 4.95 | +0.06 (+1.23%) | 85,000 |
29 Jul 2016 | HKD | 4.94 | 4.95 | 4.89 | 4.89 | 4.89 | -0.05 (-1.01%) | 172,000 |
28 Jul 2016 | HKD | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 0.0 (0.0%) | 33,000 |
27 Jul 2016 | HKD | 4.91 | 4.99 | 4.91 | 4.94 | 4.94 | -0.02 (-0.40%) | 110,500 |
26 Jul 2016 | HKD | 4.92 | 5 | 4.92 | 4.96 | 4.96 | 0.0 (0.0%) | 258,500 |
25 Jul 2016 | HKD | 4.99 | 5 | 4.89 | 4.96 | 4.96 | -0.02 (-0.40%) | 149,000 |
22 Jul 2016 | HKD | 4.93 | 4.99 | 4.93 | 4.98 | 4.98 | 0.0 (0.0%) | 46,000 |