Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2016 | HKD | 4.81 | 4.85 | 4.8 | 4.8 | 3.6063 | -0.01 (-0.21%) | 48,000 |
3 Oct 2016 | HKD | 4.8 | 5 | 4.8 | 4.81 | 3.6138 | +0.01 (+0.21%) | 31,000 |
30 Sep 2016 | HKD | 4.8 | 4.88 | 4.8 | 4.8 | 3.6063 | -0.01 (-0.21%) | 84,000 |
29 Sep 2016 | HKD | 4.88 | 4.88 | 4.8 | 4.81 | 3.6138 | +0.01 (+0.21%) | 25,000 |
28 Sep 2016 | HKD | 4.81 | 4.91 | 4.8 | 4.8 | 3.6063 | -0.01 (-0.21%) | 1,264,000 |
27 Sep 2016 | HKD | 4.71 | 4.81 | 4.71 | 4.81 | 3.6138 | +0.06 (+1.26%) | 43,000 |
26 Sep 2016 | HKD | 4.86 | 4.86 | 4.71 | 4.75 | 3.5687 | +0.07 (+1.50%) | 107,000 |
23 Sep 2016 | HKD | 4.65 | 4.81 | 4.65 | 4.68 | 3.5161 | +0.03 (+0.65%) | 226,000 |
22 Sep 2016 | HKD | 4.58 | 4.69 | 4.54 | 4.65 | 3.4936 | +0.13 (+2.88%) | 182,000 |
21 Sep 2016 | HKD | 4.56 | 4.56 | 4.5 | 4.52 | 3.3959 | 0.0 (0.0%) | 58,000 |
20 Sep 2016 | HKD | 4.59 | 4.59 | 4.46 | 4.52 | 3.3959 | +0.01 (+0.22%) | 118,000 |
19 Sep 2016 | HKD | 4.59 | 4.59 | 4.46 | 4.51 | 3.3884 | -0.1 (-2.17%) | 151,000 |
16 Sep 2016 | HKD | 4.61 | 4.61 | 4.61 | 4.61 | 3.4636 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 4.51 | 4.64 | 4.32 | 4.61 | 3.4636 | +0.16 (+3.60%) | 412,000 |
14 Sep 2016 | HKD | 4.41 | 4.56 | 4.41 | 4.45 | 3.3433 | +0.09 (+2.06%) | 148,000 |
13 Sep 2016 | HKD | 4.36 | 4.36 | 4.36 | 4.36 | 3.2757 | +0.01 (+0.23%) | 14,000 |
12 Sep 2016 | HKD | 4.45 | 4.45 | 4.3 | 4.35 | 3.2682 | -0.11 (-2.47%) | 54,000 |
9 Sep 2016 | HKD | 4.36 | 4.57 | 4.36 | 4.46 | 3.3509 | +0.15 (+3.48%) | 67,000 |
8 Sep 2016 | HKD | 4.48 | 4.48 | 4.24 | 4.31 | 3.2382 | -0.09 (-2.05%) | 20,000 |
7 Sep 2016 | HKD | 4.42 | 4.42 | 4.38 | 4.4 | 3.3058 | +0.02 (+0.46%) | 41,000 |
6 Sep 2016 | HKD | 4.36 | 4.48 | 4.25 | 4.38 | 3.2908 | +0.02 (+0.46%) | 120,200 |
5 Sep 2016 | HKD | 4.48 | 4.5 | 4.36 | 4.36 | 3.2757 | -0.04 (-0.91%) | 189,000 |
2 Sep 2016 | HKD | 4.8 | 4.8 | 4.38 | 4.4 | 3.3058 | -0.25 (-5.38%) | 743,000 |
1 Sep 2016 | HKD | 4.8 | 5 | 4.33 | 4.65 | 3.4936 | -0.13 (-2.72%) | 999,000 |
31 Aug 2016 | HKD | 5.13 | 5.13 | 4.75 | 4.78 | 3.5913 | -0.35 (-6.82%) | 59,000 |
30 Aug 2016 | HKD | 5.1 | 5.15 | 5.1 | 5.13 | 3.8542 | +0.13 (+2.60%) | 6,000 |
29 Aug 2016 | HKD | 5.13 | 5.13 | 5 | 5 | 3.7566 | -0.15 (-2.91%) | 19,000 |
26 Aug 2016 | HKD | 5.17 | 5.17 | 5.15 | 5.15 | 3.8693 | -0.01 (-0.19%) | 3,000 |
25 Aug 2016 | HKD | 5.17 | 5.17 | 5.16 | 5.16 | 3.8768 | 0.0 (0.0%) | 2,000 |
24 Aug 2016 | HKD | 5.16 | 5.16 | 5.16 | 5.16 | 3.8768 | +0.06 (+1.18%) | 3,000 |