Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2016 | HKD | 22.3 | 22.45 | 21.7 | 22.05 | 22.05 | -0.1 (-0.45%) | 4,592,000 |
25 Aug 2016 | HKD | 22 | 22.2 | 21.7 | 22.15 | 22.15 | -0.2 (-0.89%) | 2,435,320 |
24 Aug 2016 | HKD | 21.65 | 22.55 | 21.45 | 22.35 | 22.35 | +0.7 (+3.23%) | 3,594,520 |
23 Aug 2016 | HKD | 21.7 | 22 | 21.5 | 21.65 | 21.65 | -0.25 (-1.14%) | 1,734,520 |
22 Aug 2016 | HKD | 22.15 | 22.15 | 21.55 | 21.9 | 21.9 | -0.2 (-0.90%) | 1,952,820 |
19 Aug 2016 | HKD | 21.7 | 22.35 | 21.5 | 22.1 | 22.1 | +0.6 (+2.79%) | 938,400 |
18 Aug 2016 | HKD | 21.7 | 21.9 | 21 | 21.5 | 21.5 | -0.2 (-0.92%) | 3,487,600 |
17 Aug 2016 | HKD | 21.25 | 23.8 | 21.2 | 21.7 | 21.7 | +0.65 (+3.09%) | 6,086,600 |
16 Aug 2016 | HKD | 21.25 | 21.35 | 20.9 | 21.05 | 21.05 | 0.0 (0.0%) | 2,148,400 |
15 Aug 2016 | HKD | 20.5 | 21.25 | 20.3 | 21.05 | 21.05 | +0.55 (+2.68%) | 1,646,000 |
12 Aug 2016 | HKD | 20.25 | 20.7 | 20.2 | 20.5 | 20.5 | +0.3 (+1.49%) | 2,203,200 |
11 Aug 2016 | HKD | 20.5 | 20.6 | 20.2 | 20.2 | 20.2 | -0.3 (-1.46%) | 901,600 |
10 Aug 2016 | HKD | 20.7 | 21.05 | 20.35 | 20.5 | 20.5 | -0.15 (-0.73%) | 1,772,877 |
9 Aug 2016 | HKD | 21.3 | 21.3 | 20.45 | 20.65 | 20.65 | -0.6 (-2.82%) | 2,091,400 |
8 Aug 2016 | HKD | 20.6 | 21.4 | 20.55 | 21.25 | 21.25 | +0.8 (+3.91%) | 2,530,000 |
5 Aug 2016 | HKD | 20.4 | 20.6 | 20.35 | 20.45 | 20.45 | +0.25 (+1.24%) | 1,043,600 |
4 Aug 2016 | HKD | 20.5 | 20.55 | 20.15 | 20.2 | 20.2 | -0.3 (-1.46%) | 1,051,200 |
3 Aug 2016 | HKD | 19.68 | 20.8 | 19.68 | 20.5 | 20.5 | +0.58 (+2.91%) | 2,498,400 |
2 Aug 2016 | HKD | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 19.78 | 20 | 19.6 | 19.92 | 19.92 | +0.32 (+1.63%) | 795,400 |
29 Jul 2016 | HKD | 19.8 | 20.35 | 19.6 | 19.6 | 19.6 | -0.2 (-1.01%) | 977,200 |
28 Jul 2016 | HKD | 19.06 | 19.98 | 19 | 19.8 | 19.8 | +0.74 (+3.88%) | 5,534,400 |
27 Jul 2016 | HKD | 19 | 19.58 | 19 | 19.06 | 19.06 | -0.14 (-0.73%) | 2,902,000 |
26 Jul 2016 | HKD | 19.36 | 19.5 | 19.08 | 19.2 | 19.2 | -0.18 (-0.93%) | 2,218,800 |
25 Jul 2016 | HKD | 19.76 | 19.76 | 19.32 | 19.38 | 19.38 | -0.12 (-0.62%) | 1,689,200 |
22 Jul 2016 | HKD | 19.7 | 19.8 | 19.36 | 19.5 | 19.5 | -0.2 (-1.02%) | 671,600 |
21 Jul 2016 | HKD | 19.6 | 20.1 | 19.6 | 19.7 | 19.7 | +0.1 (+0.51%) | 2,953,400 |
20 Jul 2016 | HKD | 19.44 | 19.8 | 19.3 | 19.6 | 19.6 | +0.16 (+0.82%) | 2,352,200 |
19 Jul 2016 | HKD | 19.56 | 19.58 | 19.2 | 19.44 | 19.44 | -0.06 (-0.31%) | 2,653,800 |
18 Jul 2016 | HKD | 18.82 | 19.52 | 18.7 | 19.5 | 19.5 | +0.8 (+4.28%) | 2,269,600 |