Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2016 | HKD | 5.29 | 5.29 | 5.15 | 5.16 | 5.16 | -0.09 (-1.71%) | 4,035,999 |
18 Aug 2016 | HKD | 5.25 | 5.29 | 5.15 | 5.25 | 5.25 | +0.1 (+1.94%) | 3,557,000 |
17 Aug 2016 | HKD | 5.17 | 5.27 | 5.12 | 5.15 | 5.15 | +0.05 (+0.98%) | 9,273,505 |
16 Aug 2016 | HKD | 5.3 | 5.36 | 5.09 | 5.1 | 5.1 | -0.15 (-2.86%) | 8,804,632 |
15 Aug 2016 | HKD | 5.24 | 5.33 | 5.12 | 5.25 | 5.25 | +0.08 (+1.55%) | 7,156,000 |
12 Aug 2016 | HKD | 5.32 | 5.4 | 5.05 | 5.17 | 5.17 | -0.27 (-4.96%) | 11,115,000 |
11 Aug 2016 | HKD | 5.39 | 5.49 | 5.31 | 5.44 | 5.44 | -0.02 (-0.37%) | 7,989,000 |
10 Aug 2016 | HKD | 5.55 | 5.55 | 5.39 | 5.46 | 5.46 | -0.04 (-0.73%) | 2,634,844 |
9 Aug 2016 | HKD | 5.45 | 5.52 | 5.38 | 5.5 | 5.5 | +0.15 (+2.80%) | 3,058,011 |
8 Aug 2016 | HKD | 5.35 | 5.37 | 5.26 | 5.35 | 5.35 | +0.07 (+1.33%) | 3,476,541 |
5 Aug 2016 | HKD | 5.14 | 5.42 | 5.14 | 5.28 | 5.28 | +0.07 (+1.34%) | 5,048,943 |
4 Aug 2016 | HKD | 5.24 | 5.27 | 5.16 | 5.21 | 5.21 | -0.03 (-0.57%) | 5,837,506 |
3 Aug 2016 | HKD | 5.3 | 5.37 | 5.2 | 5.24 | 5.24 | -0.04 (-0.76%) | 4,217,293 |
2 Aug 2016 | HKD | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 5.49 | 5.52 | 5.27 | 5.28 | 5.28 | -0.11 (-2.04%) | 3,507,505 |
29 Jul 2016 | HKD | 5.48 | 5.48 | 5.35 | 5.39 | 5.39 | -0.08 (-1.46%) | 3,109,500 |
28 Jul 2016 | HKD | 5.57 | 5.57 | 5.32 | 5.47 | 5.47 | -0.07 (-1.26%) | 3,160,005 |
27 Jul 2016 | HKD | 5.61 | 5.67 | 5.44 | 5.54 | 5.54 | -0.03 (-0.54%) | 1,077,500 |
26 Jul 2016 | HKD | 5.5 | 5.57 | 5.41 | 5.57 | 5.57 | +0.02 (+0.36%) | 3,725,511 |
25 Jul 2016 | HKD | 5.55 | 5.55 | 5.5 | 5.55 | 5.55 | +0.08 (+1.46%) | 1,149,544 |
22 Jul 2016 | HKD | 5.61 | 5.64 | 5.45 | 5.47 | 5.47 | -0.14 (-2.50%) | 3,183,263 |
21 Jul 2016 | HKD | 5.59 | 5.63 | 5.48 | 5.61 | 5.61 | +0.04 (+0.72%) | 3,574,402 |
20 Jul 2016 | HKD | 5.41 | 5.58 | 5.41 | 5.57 | 5.57 | -0.04 (-0.71%) | 3,209,500 |
19 Jul 2016 | HKD | 5.57 | 5.63 | 5.42 | 5.61 | 5.61 | +0.06 (+1.08%) | 3,758,000 |
18 Jul 2016 | HKD | 5.58 | 5.58 | 5.45 | 5.55 | 5.55 | -0.02 (-0.36%) | 3,419,691 |
15 Jul 2016 | HKD | 5.58 | 5.58 | 5.49 | 5.57 | 5.57 | +0.02 (+0.36%) | 5,234,000 |
14 Jul 2016 | HKD | 5.57 | 5.57 | 5.48 | 5.55 | 5.55 | -0.01 (-0.18%) | 2,124,544 |
13 Jul 2016 | HKD | 5.55 | 5.57 | 5.46 | 5.56 | 5.56 | +0.05 (+0.91%) | 6,019,005 |
12 Jul 2016 | HKD | 5.39 | 5.51 | 5.38 | 5.51 | 5.51 | +0.11 (+2.04%) | 5,743,000 |
11 Jul 2016 | HKD | 5.28 | 5.42 | 5.24 | 5.4 | 5.4 | +0.25 (+4.85%) | 5,734,261 |