Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 5.25 | 5.3 | 5.23 | 5.29 | 5.29 | +0.1 (+1.93%) | 10,358,520 |
28 Sep 2016 | HKD | 5.23 | 5.27 | 5.05 | 5.19 | 5.19 | -0.03 (-0.57%) | 8,580,000 |
27 Sep 2016 | HKD | 5.05 | 5.23 | 5.01 | 5.22 | 5.22 | +0.2 (+3.98%) | 13,420,910 |
26 Sep 2016 | HKD | 5.34 | 5.35 | 4.97 | 5.02 | 5.02 | -0.35 (-6.52%) | 21,485,189 |
23 Sep 2016 | HKD | 5.27 | 5.45 | 5.19 | 5.37 | 5.37 | +0.1 (+1.90%) | 16,753,320 |
22 Sep 2016 | HKD | 5.52 | 5.54 | 5.22 | 5.27 | 5.27 | -0.17 (-3.13%) | 17,707,670 |
21 Sep 2016 | HKD | 5.15 | 5.48 | 5.11 | 5.44 | 5.44 | +0.29 (+5.63%) | 23,760,029 |
20 Sep 2016 | HKD | 5.19 | 5.28 | 5.05 | 5.15 | 5.15 | -0.06 (-1.15%) | 10,196,000 |
19 Sep 2016 | HKD | 5.15 | 5.29 | 5.07 | 5.21 | 5.21 | +0.11 (+2.16%) | 16,444,830 |
16 Sep 2016 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 4.93 | 5.25 | 4.93 | 5.1 | 5.1 | +0.15 (+3.03%) | 28,057,119 |
14 Sep 2016 | HKD | 4.6 | 4.97 | 4.55 | 4.95 | 4.95 | +0.32 (+6.91%) | 31,873,770 |
13 Sep 2016 | HKD | 4.64 | 4.81 | 4.58 | 4.63 | 4.63 | +0.09 (+1.98%) | 18,045,131 |
12 Sep 2016 | HKD | 4.51 | 4.64 | 4.48 | 4.54 | 4.54 | -0.11 (-2.37%) | 17,228,000 |
9 Sep 2016 | HKD | 4.85 | 4.88 | 4.62 | 4.65 | 4.65 | -0.14 (-2.92%) | 17,386,900 |
8 Sep 2016 | HKD | 4.51 | 4.89 | 4.51 | 4.79 | 4.79 | +0.24 (+5.27%) | 27,500,711 |
7 Sep 2016 | HKD | 4.68 | 4.7 | 4.46 | 4.55 | 4.55 | -0.24 (-5.01%) | 76,252,125 |
6 Sep 2016 | HKD | 4.79 | 4.91 | 4.66 | 4.79 | 4.79 | +0.05 (+1.05%) | 17,433,619 |
5 Sep 2016 | HKD | 4.64 | 4.87 | 4.58 | 4.74 | 4.74 | +0.25 (+5.57%) | 27,400,939 |
2 Sep 2016 | HKD | 4.25 | 4.55 | 4.25 | 4.49 | 4.49 | +0.24 (+5.65%) | 28,878,770 |
1 Sep 2016 | HKD | 4.47 | 4.53 | 4.24 | 4.25 | 4.25 | -0.2 (-4.49%) | 33,448,469 |
31 Aug 2016 | HKD | 4.45 | 4.58 | 4.38 | 4.45 | 4.45 | +0.07 (+1.60%) | 38,294,230 |
30 Aug 2016 | HKD | 3.96 | 4.48 | 3.96 | 4.38 | 4.38 | +0.48 (+12.31%) | 62,677,434 |
29 Aug 2016 | HKD | 3.9 | 4.02 | 3.81 | 3.9 | 3.9 | +0.04 (+1.04%) | 25,678,090 |
26 Aug 2016 | HKD | 3.88 | 3.88 | 3.77 | 3.86 | 3.86 | +0.01 (+0.26%) | 4,637,000 |
25 Aug 2016 | HKD | 3.82 | 3.93 | 3.82 | 3.85 | 3.85 | -0.01 (-0.26%) | 10,147,000 |
24 Aug 2016 | HKD | 3.82 | 3.91 | 3.76 | 3.86 | 3.86 | +0.05 (+1.31%) | 10,779,170 |
23 Aug 2016 | HKD | 3.83 | 3.87 | 3.76 | 3.81 | 3.81 | -0.04 (-1.04%) | 9,008,495 |
22 Aug 2016 | HKD | 3.69 | 3.88 | 3.68 | 3.85 | 3.85 | +0.15 (+4.05%) | 13,603,000 |
19 Aug 2016 | HKD | 3.74 | 3.74 | 3.61 | 3.7 | 3.7 | -0.02 (-0.54%) | 8,143,000 |