Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2016 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 3.8317 | +0.01 (+0.20%) | 3,000 |
22 Aug 2016 | HKD | 5.09 | 5.09 | 5.09 | 5.09 | 3.8242 | 0.0 (0.0%) | 3,000 |
19 Aug 2016 | HKD | 5.01 | 5.09 | 5 | 5.09 | 3.8242 | +0.09 (+1.80%) | 48,000 |
18 Aug 2016 | HKD | 5.36 | 5.36 | 5 | 5 | 3.7566 | -0.35 (-6.54%) | 111,000 |
17 Aug 2016 | HKD | 4.8 | 5.45 | 4.75 | 5.35 | 4.0195 | +0.6 (+12.63%) | 83,100 |
16 Aug 2016 | HKD | 4.75 | 4.8 | 4.75 | 4.75 | 3.5687 | 0.0 (0.0%) | 9,000 |
15 Aug 2016 | HKD | 4.78 | 4.78 | 4.51 | 4.75 | 3.5687 | -0.02 (-0.42%) | 33,000 |
12 Aug 2016 | HKD | 4.8 | 4.8 | 4.77 | 4.77 | 3.5838 | -0.01 (-0.21%) | 15,000 |
11 Aug 2016 | HKD | 4.79 | 4.79 | 4.78 | 4.78 | 3.5913 | +0.08 (+1.70%) | 8,000 |
10 Aug 2016 | HKD | 4.78 | 4.78 | 4.7 | 4.7 | 3.5312 | 0.0 (0.0%) | 5,000 |
9 Aug 2016 | HKD | 4.71 | 4.71 | 4.57 | 4.7 | 3.5312 | -0.01 (-0.21%) | 22,000 |
8 Aug 2016 | HKD | 4.71 | 4.71 | 4.71 | 4.71 | 3.5387 | 0.0 (0.0%) | 3,000 |
5 Aug 2016 | HKD | 4.72 | 4.72 | 4.71 | 4.71 | 3.5387 | +0.11 (+2.39%) | 1,000 |
4 Aug 2016 | HKD | 4.6 | 4.6 | 4.6 | 4.6 | 3.456 | +0.05 (+1.10%) | 94,000 |
3 Aug 2016 | HKD | 4.7 | 4.7 | 4.55 | 4.55 | 3.4185 | -0.29 (-5.99%) | 51,000 |
2 Aug 2016 | HKD | 4.84 | 4.84 | 4.84 | 4.84 | 3.6364 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 4.75 | 4.85 | 4.7 | 4.84 | 3.6364 | -0.01 (-0.21%) | 37,000 |
29 Jul 2016 | HKD | 4.92 | 4.92 | 4.83 | 4.85 | 3.6439 | -0.07 (-1.42%) | 7,200 |
28 Jul 2016 | HKD | 4.92 | 4.92 | 4.8 | 4.92 | 3.6965 | -0.03 (-0.61%) | 92,000 |
27 Jul 2016 | HKD | 5 | 5.55 | 4.77 | 4.95 | 3.719 | -0.05 (-1%) | 369,000 |
26 Jul 2016 | HKD | 4.82 | 5.05 | 4.71 | 5 | 3.7566 | +0.29 (+6.16%) | 92,000 |
25 Jul 2016 | HKD | 4.71 | 4.76 | 4.71 | 4.71 | 3.5387 | 0.0 (0.0%) | 212,000 |
22 Jul 2016 | HKD | 4.63 | 4.71 | 4.63 | 4.71 | 3.5387 | +0.09 (+1.95%) | 116,000 |
21 Jul 2016 | HKD | 4.63 | 4.63 | 4.58 | 4.62 | 3.4711 | -0.03 (-0.65%) | 7,000 |
20 Jul 2016 | HKD | 4.66 | 4.66 | 4.63 | 4.65 | 3.4936 | 0.0 (0.0%) | 221,000 |
19 Jul 2016 | HKD | 4.68 | 4.68 | 4.61 | 4.65 | 3.4936 | -0.02 (-0.43%) | 9,000 |
18 Jul 2016 | HKD | 4.67 | 4.67 | 4.67 | 4.67 | 3.5086 | +0.03 (+0.65%) | 2,000 |
15 Jul 2016 | HKD | 4.64 | 4.65 | 4.64 | 4.64 | 3.4861 | +0.04 (+0.87%) | 4,000 |
14 Jul 2016 | HKD | 4.65 | 4.65 | 4.47 | 4.6 | 3.456 | -0.05 (-1.08%) | 27,000 |
13 Jul 2016 | HKD | 4.65 | 4.65 | 4.6 | 4.65 | 3.4936 | 0.0 (0.0%) | 7,000 |