Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2016 | HKD | 3.03 | 3.06 | 2.97 | 3.04 | 3.04 | +0.02 (+0.66%) | 1,558,000 |
18 Aug 2016 | HKD | 3.1 | 3.1 | 2.95 | 3.02 | 3.02 | -0.04 (-1.31%) | 176,000 |
17 Aug 2016 | HKD | 3.12 | 3.12 | 2.96 | 3.06 | 3.06 | -0.03 (-0.97%) | 1,392,000 |
16 Aug 2016 | HKD | 2.91 | 3.1 | 2.91 | 3.09 | 3.09 | +0.14 (+4.75%) | 2,022,000 |
15 Aug 2016 | HKD | 2.97 | 3.02 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 294,000 |
12 Aug 2016 | HKD | 3.08 | 3.09 | 2.93 | 3 | 3 | -0.06 (-1.96%) | 1,936,000 |
11 Aug 2016 | HKD | 2.96 | 3.08 | 2.95 | 3.06 | 3.06 | +0.1 (+3.38%) | 1,178,000 |
10 Aug 2016 | HKD | 2.88 | 2.98 | 2.88 | 2.96 | 2.96 | +0.08 (+2.78%) | 2,504,000 |
9 Aug 2016 | HKD | 2.78 | 2.9 | 2.72 | 2.88 | 2.88 | +0.26 (+9.92%) | 2,592,000 |
8 Aug 2016 | HKD | 2.58 | 2.62 | 2.56 | 2.62 | 2.62 | +0.04 (+1.55%) | 636,000 |
5 Aug 2016 | HKD | 2.57 | 2.58 | 2.54 | 2.58 | 2.58 | +0.01 (+0.39%) | 270,000 |
4 Aug 2016 | HKD | 2.57 | 2.57 | 2.52 | 2.57 | 2.57 | 0.0 (0.0%) | 54,000 |
3 Aug 2016 | HKD | 2.55 | 2.58 | 2.5 | 2.57 | 2.57 | -0.01 (-0.39%) | 140,000 |
2 Aug 2016 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 2.59 | 2.59 | 2.58 | 2.58 | 2.58 | -0.02 (-0.77%) | 82,000 |
29 Jul 2016 | HKD | 2.56 | 2.61 | 2.53 | 2.6 | 2.6 | +0.02 (+0.78%) | 798,000 |
28 Jul 2016 | HKD | 2.57 | 2.58 | 2.55 | 2.58 | 2.58 | 0.0 (0.0%) | 538,000 |
27 Jul 2016 | HKD | 2.59 | 2.59 | 2.55 | 2.58 | 2.58 | -0.01 (-0.39%) | 482,000 |
26 Jul 2016 | HKD | 2.58 | 2.59 | 2.58 | 2.59 | 2.59 | +0.02 (+0.78%) | 560,000 |
25 Jul 2016 | HKD | 2.6 | 2.6 | 2.57 | 2.57 | 2.57 | -0.02 (-0.77%) | 342,000 |
22 Jul 2016 | HKD | 2.57 | 2.59 | 2.57 | 2.59 | 2.59 | -0.01 (-0.38%) | 16,000 |
21 Jul 2016 | HKD | 2.59 | 2.6 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 16,000 |
20 Jul 2016 | HKD | 2.57 | 2.63 | 2.54 | 2.6 | 2.6 | +0.02 (+0.78%) | 114,000 |
19 Jul 2016 | HKD | 2.57 | 2.58 | 2.55 | 2.58 | 2.58 | 0.0 (0.0%) | 108,000 |
18 Jul 2016 | HKD | 2.58 | 2.61 | 2.58 | 2.58 | 2.58 | +0.02 (+0.78%) | 148,000 |
15 Jul 2016 | HKD | 2.58 | 2.62 | 2.56 | 2.56 | 2.56 | -0.03 (-1.16%) | 48,000 |
14 Jul 2016 | HKD | 2.58 | 2.59 | 2.56 | 2.59 | 2.59 | +0.01 (+0.39%) | 204,000 |
13 Jul 2016 | HKD | 2.6 | 2.6 | 2.53 | 2.58 | 2.58 | -0.02 (-0.77%) | 552,000 |
12 Jul 2016 | HKD | 2.67 | 2.67 | 2.59 | 2.6 | 2.6 | -0.07 (-2.62%) | 998,000 |
11 Jul 2016 | HKD | 2.62 | 2.7 | 2.58 | 2.67 | 2.67 | +0.07 (+2.69%) | 228,000 |