Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | HKD | 4.65 | 4.65 | 4.64 | 4.64 | 4.64 | -0.01 (-0.22%) | 36,000 |
24 Aug 2016 | HKD | 4.54 | 4.72 | 4.5 | 4.65 | 4.65 | +0.11 (+2.42%) | 90,000 |
23 Aug 2016 | HKD | 4.6 | 4.6 | 4.45 | 4.54 | 4.54 | 0.0 (0.0%) | 66,000 |
22 Aug 2016 | HKD | 4.54 | 4.54 | 4.5 | 4.54 | 4.54 | -0.04 (-0.87%) | 51,000 |
19 Aug 2016 | HKD | 4.7 | 4.7 | 4.5 | 4.58 | 4.58 | +0.07 (+1.55%) | 46,000 |
18 Aug 2016 | HKD | 4.49 | 4.58 | 4.45 | 4.51 | 4.51 | -0.07 (-1.53%) | 46,000 |
17 Aug 2016 | HKD | 4.53 | 4.66 | 4.53 | 4.58 | 4.58 | +0.04 (+0.88%) | 93,000 |
16 Aug 2016 | HKD | 4.4 | 4.57 | 4.31 | 4.54 | 4.54 | +0.06 (+1.34%) | 55,000 |
15 Aug 2016 | HKD | 4.49 | 4.62 | 4.28 | 4.48 | 4.48 | -0.02 (-0.44%) | 53,000 |
12 Aug 2016 | HKD | 4.5 | 4.6 | 4.45 | 4.5 | 4.5 | 0.0 (0.0%) | 86,000 |
11 Aug 2016 | HKD | 4.6 | 4.6 | 4.34 | 4.5 | 4.5 | +0.15 (+3.45%) | 101,000 |
10 Aug 2016 | HKD | 4.2 | 4.45 | 4.18 | 4.35 | 4.35 | +0.15 (+3.57%) | 99,000 |
9 Aug 2016 | HKD | 3.95 | 4.2 | 3.95 | 4.2 | 4.2 | +0.25 (+6.33%) | 75,000 |
8 Aug 2016 | HKD | 3.82 | 3.98 | 3.8 | 3.95 | 3.95 | +0.13 (+3.40%) | 72,000 |
5 Aug 2016 | HKD | 3.99 | 3.99 | 3.82 | 3.82 | 3.82 | -0.26 (-6.37%) | 16,000 |
4 Aug 2016 | HKD | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 10,000 |
3 Aug 2016 | HKD | 4.18 | 4.18 | 3.97 | 4.08 | 4.08 | -0.08 (-1.92%) | 104,000 |
2 Aug 2016 | HKD | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 4.2 | 4.23 | 3.97 | 4.16 | 4.16 | -0.02 (-0.48%) | 40,000 |
29 Jul 2016 | HKD | 4.24 | 4.25 | 4.02 | 4.18 | 4.18 | -0.07 (-1.65%) | 74,000 |
28 Jul 2016 | HKD | 4.26 | 4.28 | 4.25 | 4.25 | 4.25 | -0.08 (-1.85%) | 38,000 |
27 Jul 2016 | HKD | 4.31 | 4.33 | 4.3 | 4.33 | 4.33 | -0.07 (-1.59%) | 18,000 |
26 Jul 2016 | HKD | 4.35 | 4.43 | 4.33 | 4.4 | 4.4 | +0.05 (+1.15%) | 85,000 |
25 Jul 2016 | HKD | 4.32 | 4.35 | 4.32 | 4.35 | 4.35 | +0.03 (+0.69%) | 30,000 |
22 Jul 2016 | HKD | 4.3 | 4.34 | 4.26 | 4.32 | 4.32 | -0.09 (-2.04%) | 56,000 |
21 Jul 2016 | HKD | 4.28 | 4.45 | 4.28 | 4.41 | 4.41 | +0.09 (+2.08%) | 91,000 |
20 Jul 2016 | HKD | 4.2 | 4.5 | 4.2 | 4.32 | 4.32 | +0.04 (+0.93%) | 208,000 |
19 Jul 2016 | HKD | 4.2 | 4.39 | 4.19 | 4.28 | 4.28 | -0.18 (-4.04%) | 107,000 |
18 Jul 2016 | HKD | 4.8 | 4.8 | 4.2 | 4.46 | 4.46 | -0.34 (-7.08%) | 456,000 |
15 Jul 2016 | HKD | 6 | 6.34 | 4.68 | 4.8 | 4.8 | 0.0 (0.0%) | 2,649,000 |