Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 4.16 | 4.27 | 4.06 | 4.14 | 4.14 | +0.01 (+0.24%) | 3,778,000 |
17 Aug 2016 | HKD | 4.17 | 4.23 | 4.07 | 4.13 | 4.13 | +0.05 (+1.23%) | 561,000 |
16 Aug 2016 | HKD | 4.13 | 4.14 | 4.03 | 4.08 | 4.08 | -0.07 (-1.69%) | 383,000 |
15 Aug 2016 | HKD | 4.57 | 4.57 | 4.12 | 4.15 | 4.15 | -0.01 (-0.24%) | 207,000 |
12 Aug 2016 | HKD | 4.19 | 4.23 | 4.14 | 4.16 | 4.16 | +0.01 (+0.24%) | 433,000 |
11 Aug 2016 | HKD | 4.04 | 4.2 | 4.04 | 4.15 | 4.15 | +0.08 (+1.97%) | 1,043,000 |
10 Aug 2016 | HKD | 4.16 | 4.16 | 4.03 | 4.07 | 4.07 | -0.02 (-0.49%) | 112,000 |
9 Aug 2016 | HKD | 4.01 | 4.14 | 4.01 | 4.09 | 4.09 | +0.11 (+2.76%) | 192,000 |
8 Aug 2016 | HKD | 4.13 | 4.17 | 3.97 | 3.98 | 3.98 | -0.14 (-3.40%) | 5,451,407 |
5 Aug 2016 | HKD | 4.07 | 4.17 | 4.06 | 4.12 | 4.12 | -0.01 (-0.24%) | 347,550 |
4 Aug 2016 | HKD | 4.1 | 4.2 | 4.03 | 4.13 | 4.13 | +0.05 (+1.23%) | 1,622,000 |
3 Aug 2016 | HKD | 4.08 | 4.13 | 4.04 | 4.08 | 4.08 | -0.01 (-0.24%) | 1,154,000 |
2 Aug 2016 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 4.2 | 4.2 | 4.04 | 4.09 | 4.09 | +0.07 (+1.74%) | 1,682,000 |
29 Jul 2016 | HKD | 4 | 4.13 | 3.98 | 4.02 | 4.02 | +0.03 (+0.75%) | 876,142 |
28 Jul 2016 | HKD | 3.99 | 4.08 | 3.92 | 3.99 | 3.99 | +0.03 (+0.76%) | 5,238,954 |
27 Jul 2016 | HKD | 3.97 | 4.03 | 3.93 | 3.96 | 3.96 | -0.03 (-0.75%) | 1,352,204 |
26 Jul 2016 | HKD | 4.3 | 4.3 | 3.95 | 3.99 | 3.99 | +0.01 (+0.25%) | 826,760 |
25 Jul 2016 | HKD | 3.99 | 4.22 | 3.96 | 3.98 | 3.98 | +0.04 (+1.02%) | 1,083,000 |
22 Jul 2016 | HKD | 3.86 | 4.21 | 3.85 | 3.94 | 3.94 | +0.07 (+1.81%) | 1,312,000 |
21 Jul 2016 | HKD | 3.87 | 4 | 3.85 | 3.87 | 3.87 | -0.01 (-0.26%) | 713,390 |
20 Jul 2016 | HKD | 3.84 | 3.95 | 3.76 | 3.88 | 3.88 | +0.01 (+0.26%) | 504,000 |
19 Jul 2016 | HKD | 3.87 | 3.91 | 3.84 | 3.87 | 3.87 | -0.01 (-0.26%) | 303,000 |
18 Jul 2016 | HKD | 4.3 | 4.3 | 3.84 | 3.88 | 3.88 | -0.16 (-3.96%) | 899,700 |
15 Jul 2016 | HKD | 4.14 | 4.16 | 3.95 | 4.04 | 4.04 | 0.0 (0.0%) | 306,000 |
14 Jul 2016 | HKD | 4.06 | 4.15 | 3.99 | 4.04 | 4.04 | -0.01 (-0.25%) | 327,000 |
13 Jul 2016 | HKD | 4.07 | 4.12 | 4.04 | 4.05 | 4.05 | -0.03 (-0.74%) | 2,417,248 |
12 Jul 2016 | HKD | 4.03 | 4.09 | 3.98 | 4.08 | 4.08 | +0.05 (+1.24%) | 649,500 |
11 Jul 2016 | HKD | 3.95 | 4.06 | 3.94 | 4.03 | 4.03 | +0.11 (+2.81%) | 579,000 |
8 Jul 2016 | HKD | 3.79 | 3.97 | 3.75 | 3.92 | 3.92 | +0.11 (+2.89%) | 968,510 |