Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2016 | HKD | 2.53 | 2.53 | 2.49 | 2.51 | 2.51 | -0.03 (-1.18%) | 1,203,000 |
13 Sep 2016 | HKD | 2.58 | 2.6 | 2.53 | 2.54 | 2.54 | -0.04 (-1.55%) | 1,896,000 |
12 Sep 2016 | HKD | 2.6 | 2.61 | 2.54 | 2.58 | 2.58 | -0.04 (-1.53%) | 1,693,000 |
9 Sep 2016 | HKD | 2.68 | 2.72 | 2.57 | 2.62 | 2.62 | -0.06 (-2.24%) | 2,955,999 |
8 Sep 2016 | HKD | 2.62 | 2.68 | 2.57 | 2.68 | 2.68 | +0.06 (+2.29%) | 3,105,000 |
7 Sep 2016 | HKD | 2.62 | 2.63 | 2.55 | 2.62 | 2.62 | +0.02 (+0.77%) | 1,946,000 |
6 Sep 2016 | HKD | 2.5 | 2.6 | 2.47 | 2.6 | 2.6 | +0.1 (+4%) | 2,399,000 |
5 Sep 2016 | HKD | 2.52 | 2.54 | 2.46 | 2.5 | 2.5 | -0.02 (-0.79%) | 2,257,000 |
2 Sep 2016 | HKD | 2.5 | 2.52 | 2.46 | 2.52 | 2.52 | +0.02 (+0.80%) | 2,467,000 |
1 Sep 2016 | HKD | 2.61 | 2.61 | 2.5 | 2.5 | 2.5 | -0.11 (-4.21%) | 2,237,000 |
31 Aug 2016 | HKD | 2.61 | 2.62 | 2.58 | 2.61 | 2.61 | 0.0 (0.0%) | 2,150,000 |
30 Aug 2016 | HKD | 2.62 | 2.64 | 2.57 | 2.61 | 2.61 | -0.01 (-0.38%) | 2,206,000 |
29 Aug 2016 | HKD | 2.61 | 2.63 | 2.58 | 2.62 | 2.62 | +0.01 (+0.38%) | 2,092,000 |
26 Aug 2016 | HKD | 2.62 | 2.62 | 2.59 | 2.61 | 2.61 | -0.01 (-0.38%) | 2,352,000 |
25 Aug 2016 | HKD | 2.61 | 2.62 | 2.56 | 2.62 | 2.62 | +0.01 (+0.38%) | 2,446,000 |
24 Aug 2016 | HKD | 2.64 | 2.65 | 2.59 | 2.61 | 2.61 | -0.03 (-1.14%) | 1,899,000 |
23 Aug 2016 | HKD | 2.67 | 2.67 | 2.63 | 2.64 | 2.64 | -0.03 (-1.12%) | 2,099,000 |
22 Aug 2016 | HKD | 2.68 | 2.68 | 2.64 | 2.67 | 2.67 | -0.01 (-0.37%) | 2,499,000 |
19 Aug 2016 | HKD | 2.66 | 2.69 | 2.66 | 2.68 | 2.68 | +0.02 (+0.75%) | 2,237,000 |
18 Aug 2016 | HKD | 2.67 | 2.68 | 2.65 | 2.66 | 2.66 | -0.01 (-0.37%) | 1,517,000 |
17 Aug 2016 | HKD | 2.66 | 2.68 | 2.64 | 2.67 | 2.67 | +0.01 (+0.38%) | 2,434,000 |
16 Aug 2016 | HKD | 2.68 | 2.69 | 2.64 | 2.66 | 2.66 | -0.02 (-0.75%) | 2,249,000 |
15 Aug 2016 | HKD | 2.68 | 2.69 | 2.59 | 2.68 | 2.68 | 0.0 (0.0%) | 2,266,000 |
12 Aug 2016 | HKD | 2.65 | 2.74 | 2.63 | 2.68 | 2.68 | +0.03 (+1.13%) | 2,965,000 |
11 Aug 2016 | HKD | 2.64 | 2.67 | 2.61 | 2.65 | 2.65 | +0.01 (+0.38%) | 2,082,000 |
10 Aug 2016 | HKD | 2.67 | 2.7 | 2.6 | 2.64 | 2.64 | -0.03 (-1.12%) | 2,541,000 |
9 Aug 2016 | HKD | 2.66 | 2.75 | 2.61 | 2.67 | 2.67 | 0.0 (0.0%) | 3,278,000 |
8 Aug 2016 | HKD | 2.67 | 2.73 | 2.64 | 2.67 | 2.67 | 0.0 (0.0%) | 2,724,000 |
5 Aug 2016 | HKD | 2.6 | 2.68 | 2.6 | 2.67 | 2.67 | +0.07 (+2.69%) | 4,547,000 |
4 Aug 2016 | HKD | 2.59 | 2.62 | 2.56 | 2.6 | 2.6 | +0.01 (+0.39%) | 2,417,000 |