Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 3.59 | 3.59 | 3.54 | 3.55 | 3.55 | -0.06 (-1.66%) | 1,496,000 |
17 Aug 2016 | HKD | 3.6 | 3.62 | 3.58 | 3.61 | 3.61 | +0.03 (+0.84%) | 565,000 |
16 Aug 2016 | HKD | 3.58 | 3.66 | 3.55 | 3.58 | 3.58 | -0.1 (-2.72%) | 2,239,000 |
15 Aug 2016 | HKD | 3.66 | 3.72 | 3.66 | 3.68 | 3.68 | +0.03 (+0.82%) | 972,000 |
12 Aug 2016 | HKD | 3.57 | 3.65 | 3.55 | 3.65 | 3.65 | +0.08 (+2.24%) | 1,513,000 |
11 Aug 2016 | HKD | 3.5 | 3.57 | 3.5 | 3.57 | 3.57 | +0.05 (+1.42%) | 423,000 |
10 Aug 2016 | HKD | 3.56 | 3.57 | 3.5 | 3.52 | 3.52 | -0.05 (-1.40%) | 756,000 |
9 Aug 2016 | HKD | 3.45 | 3.57 | 3.45 | 3.57 | 3.57 | +0.11 (+3.18%) | 872,000 |
8 Aug 2016 | HKD | 3.39 | 3.46 | 3.36 | 3.46 | 3.46 | +0.08 (+2.37%) | 865,000 |
5 Aug 2016 | HKD | 3.38 | 3.41 | 3.35 | 3.38 | 3.38 | 0.0 (0.0%) | 530,000 |
4 Aug 2016 | HKD | 3.37 | 3.45 | 3.36 | 3.38 | 3.38 | -0.01 (-0.29%) | 328,000 |
3 Aug 2016 | HKD | 3.5 | 3.58 | 3.36 | 3.39 | 3.39 | -0.13 (-3.69%) | 1,291,067 |
2 Aug 2016 | HKD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 3.53 | 3.57 | 3.5 | 3.52 | 3.52 | -0.02 (-0.56%) | 356,000 |
29 Jul 2016 | HKD | 3.57 | 3.57 | 3.52 | 3.54 | 3.54 | -0.04 (-1.12%) | 257,000 |
28 Jul 2016 | HKD | 3.57 | 3.59 | 3.55 | 3.58 | 3.58 | +0.01 (+0.28%) | 930,000 |
27 Jul 2016 | HKD | 3.59 | 3.59 | 3.55 | 3.57 | 3.57 | 0.0 (0.0%) | 349,000 |
26 Jul 2016 | HKD | 3.53 | 3.6 | 3.53 | 3.57 | 3.57 | +0.02 (+0.56%) | 328,000 |
25 Jul 2016 | HKD | 3.55 | 3.58 | 3.52 | 3.55 | 3.55 | +0.03 (+0.85%) | 971,000 |
22 Jul 2016 | HKD | 3.51 | 3.53 | 3.47 | 3.52 | 3.52 | -0.02 (-0.56%) | 1,452,138 |
21 Jul 2016 | HKD | 3.56 | 3.59 | 3.53 | 3.54 | 3.54 | 0.0 (0.0%) | 852,000 |
20 Jul 2016 | HKD | 3.47 | 3.54 | 3.47 | 3.54 | 3.54 | +0.05 (+1.43%) | 1,301,000 |
19 Jul 2016 | HKD | 3.58 | 3.58 | 3.48 | 3.49 | 3.49 | -0.03 (-0.85%) | 810,000 |
18 Jul 2016 | HKD | 3.56 | 3.6 | 3.51 | 3.52 | 3.52 | -0.03 (-0.85%) | 2,197,000 |
15 Jul 2016 | HKD | 3.51 | 3.56 | 3.51 | 3.55 | 3.55 | +0.03 (+0.85%) | 1,887,000 |
14 Jul 2016 | HKD | 3.53 | 3.54 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 1,628,330 |
13 Jul 2016 | HKD | 3.56 | 3.56 | 3.5 | 3.52 | 3.52 | +0.01 (+0.28%) | 2,144,000 |
12 Jul 2016 | HKD | 3.5 | 3.54 | 3.47 | 3.51 | 3.51 | +0.01 (+0.29%) | 787,000 |
11 Jul 2016 | HKD | 3.47 | 3.51 | 3.42 | 3.5 | 3.5 | +0.08 (+2.34%) | 3,102,000 |
8 Jul 2016 | HKD | 3.42 | 3.43 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 1,667,138 |