Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 3.96 | 4.12 | 3.91 | 4.1 | 4.1 | +0.18 (+4.59%) | 6,809,000 |
28 Sep 2016 | HKD | 3.97 | 3.97 | 3.9 | 3.92 | 3.92 | -0.03 (-0.76%) | 850,899 |
27 Sep 2016 | HKD | 3.9 | 3.99 | 3.9 | 3.95 | 3.95 | -0.01 (-0.25%) | 1,244,000 |
26 Sep 2016 | HKD | 3.9 | 4.03 | 3.9 | 3.96 | 3.96 | +0.03 (+0.76%) | 3,479,500 |
23 Sep 2016 | HKD | 3.98 | 3.98 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 1,494,800 |
22 Sep 2016 | HKD | 3.95 | 4 | 3.93 | 3.95 | 3.95 | +0.05 (+1.28%) | 309,000 |
21 Sep 2016 | HKD | 3.98 | 4.01 | 3.88 | 3.9 | 3.9 | -0.05 (-1.27%) | 785,000 |
20 Sep 2016 | HKD | 3.95 | 3.98 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 584,000 |
19 Sep 2016 | HKD | 4 | 4.01 | 3.94 | 3.95 | 3.95 | -0.02 (-0.50%) | 843,000 |
16 Sep 2016 | HKD | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 4.16 | 4.16 | 3.92 | 3.97 | 3.97 | -0.17 (-4.11%) | 3,028,000 |
14 Sep 2016 | HKD | 4.16 | 4.17 | 4.1 | 4.14 | 4.14 | +0.02 (+0.49%) | 889,000 |
13 Sep 2016 | HKD | 4.09 | 4.14 | 4.08 | 4.12 | 4.12 | +0.07 (+1.73%) | 2,948,000 |
12 Sep 2016 | HKD | 4.06 | 4.1 | 4.01 | 4.05 | 4.05 | -0.06 (-1.46%) | 891,000 |
9 Sep 2016 | HKD | 4.08 | 4.18 | 4.08 | 4.11 | 4.11 | +0.05 (+1.23%) | 1,510,000 |
8 Sep 2016 | HKD | 4.14 | 4.14 | 4.05 | 4.06 | 4.06 | -0.06 (-1.46%) | 1,273,650 |
7 Sep 2016 | HKD | 4.11 | 4.13 | 3.98 | 4.12 | 4.12 | +0.04 (+0.98%) | 1,017,000 |
6 Sep 2016 | HKD | 4.01 | 4.12 | 4.01 | 4.08 | 4.08 | +0.07 (+1.75%) | 1,483,000 |
5 Sep 2016 | HKD | 4.04 | 4.04 | 3.97 | 4.01 | 4.01 | +0.01 (+0.25%) | 590,000 |
2 Sep 2016 | HKD | 4 | 4.04 | 3.91 | 4 | 4 | +0.02 (+0.50%) | 13,759,000 |
1 Sep 2016 | HKD | 3.96 | 4 | 3.92 | 3.98 | 3.98 | +0.04 (+1.02%) | 1,284,000 |
31 Aug 2016 | HKD | 4.05 | 4.1 | 3.83 | 3.94 | 3.94 | -0.09 (-2.23%) | 1,766,019 |
30 Aug 2016 | HKD | 4.02 | 4.11 | 3.96 | 4.03 | 4.03 | +0.01 (+0.25%) | 1,810,595 |
29 Aug 2016 | HKD | 3.98 | 4.08 | 3.97 | 4.02 | 4.02 | +0.07 (+1.77%) | 989,000 |
26 Aug 2016 | HKD | 3.91 | 3.97 | 3.88 | 3.95 | 3.95 | +0.06 (+1.54%) | 991,000 |
25 Aug 2016 | HKD | 3.97 | 3.98 | 3.88 | 3.89 | 3.89 | -0.05 (-1.27%) | 746,922 |
24 Aug 2016 | HKD | 3.92 | 4 | 3.92 | 3.94 | 3.94 | -0.04 (-1.01%) | 306,000 |
23 Aug 2016 | HKD | 4.01 | 4.05 | 3.9 | 3.98 | 3.98 | -0.06 (-1.49%) | 306,000 |
22 Aug 2016 | HKD | 4.11 | 4.16 | 4 | 4.04 | 4.04 | -0.04 (-0.98%) | 235,000 |
19 Aug 2016 | HKD | 4.17 | 4.22 | 4.04 | 4.08 | 4.08 | -0.06 (-1.45%) | 415,952 |