Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 4.58 | 4.75 | 4.55 | 4.61 | 4.61 | +0.06 (+1.32%) | 3,447,000 |
28 Sep 2016 | HKD | 4.49 | 4.6 | 4.48 | 4.55 | 4.55 | +0.08 (+1.79%) | 1,231,000 |
27 Sep 2016 | HKD | 4.37 | 4.6 | 4.37 | 4.47 | 4.47 | +0.07 (+1.59%) | 12,199,000 |
26 Sep 2016 | HKD | 4.42 | 4.5 | 4.39 | 4.4 | 4.4 | -0.07 (-1.57%) | 1,890,000 |
23 Sep 2016 | HKD | 4.45 | 4.49 | 4.4 | 4.47 | 4.47 | +0.07 (+1.59%) | 1,236,000 |
22 Sep 2016 | HKD | 4.49 | 4.5 | 4.38 | 4.4 | 4.4 | -0.09 (-2.00%) | 989,900 |
21 Sep 2016 | HKD | 4.4 | 4.5 | 4.39 | 4.49 | 4.49 | +0.13 (+2.98%) | 1,244,000 |
20 Sep 2016 | HKD | 4.39 | 4.42 | 4.34 | 4.36 | 4.36 | -0.08 (-1.80%) | 1,152,000 |
19 Sep 2016 | HKD | 4.39 | 4.45 | 4.34 | 4.44 | 4.44 | +0.01 (+0.23%) | 957,915 |
16 Sep 2016 | HKD | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 4.5 | 4.5 | 4.32 | 4.43 | 4.43 | -0.06 (-1.34%) | 12,682,000 |
14 Sep 2016 | HKD | 4.43 | 4.5 | 4.34 | 4.49 | 4.49 | +0.01 (+0.22%) | 1,932,000 |
13 Sep 2016 | HKD | 4.47 | 4.52 | 4.41 | 4.48 | 4.48 | +0.01 (+0.22%) | 3,728,000 |
12 Sep 2016 | HKD | 4.45 | 4.52 | 4.34 | 4.47 | 4.47 | -0.03 (-0.67%) | 3,381,000 |
9 Sep 2016 | HKD | 4.49 | 4.53 | 4.45 | 4.5 | 4.5 | +0.05 (+1.12%) | 2,793,000 |
8 Sep 2016 | HKD | 4.45 | 4.46 | 4.29 | 4.45 | 4.45 | -0.05 (-1.11%) | 2,072,000 |
7 Sep 2016 | HKD | 4.49 | 4.53 | 4.45 | 4.5 | 4.5 | +0.01 (+0.22%) | 2,457,000 |
6 Sep 2016 | HKD | 4.5 | 4.54 | 4.44 | 4.49 | 4.49 | -0.01 (-0.22%) | 2,462,000 |
5 Sep 2016 | HKD | 4.61 | 4.61 | 4.47 | 4.5 | 4.5 | -0.03 (-0.66%) | 2,209,000 |
2 Sep 2016 | HKD | 4.5 | 4.55 | 4.44 | 4.53 | 4.53 | 0.0 (0.0%) | 1,817,000 |
1 Sep 2016 | HKD | 4.45 | 4.57 | 4.35 | 4.53 | 4.53 | +0.09 (+2.03%) | 2,782,000 |
31 Aug 2016 | HKD | 4.34 | 4.47 | 4.28 | 4.44 | 4.44 | +0.11 (+2.54%) | 1,175,000 |
30 Aug 2016 | HKD | 4.13 | 4.33 | 4.11 | 4.33 | 4.33 | +0.17 (+4.09%) | 1,514,000 |
29 Aug 2016 | HKD | 4.38 | 4.38 | 4.14 | 4.16 | 4.16 | -0.2 (-4.59%) | 2,437,000 |
26 Aug 2016 | HKD | 4.27 | 4.37 | 4.23 | 4.36 | 4.36 | +0.09 (+2.11%) | 1,884,817 |
25 Aug 2016 | HKD | 4.11 | 4.27 | 4.11 | 4.27 | 4.27 | +0.1 (+2.40%) | 1,190,000 |
24 Aug 2016 | HKD | 4.23 | 4.24 | 4.14 | 4.17 | 4.17 | -0.02 (-0.48%) | 3,099,000 |
23 Aug 2016 | HKD | 4.07 | 4.21 | 4.01 | 4.19 | 4.19 | +0.15 (+3.71%) | 5,832,000 |
22 Aug 2016 | HKD | 3.66 | 4.1 | 3.66 | 4.04 | 4.04 | +0.48 (+13.48%) | 10,644,000 |
19 Aug 2016 | HKD | 3.54 | 3.58 | 3.52 | 3.56 | 3.56 | +0.01 (+0.28%) | 752,000 |