Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2016 | HKD | 3.23 | 3.23 | 3.18 | 3.19 | 3.19 | -0.04 (-1.24%) | 515,642 |
15 Aug 2016 | HKD | 3.23 | 3.26 | 3.2 | 3.23 | 3.23 | -0.02 (-0.62%) | 792,000 |
12 Aug 2016 | HKD | 3.15 | 3.28 | 3.15 | 3.25 | 3.25 | +0.1 (+3.17%) | 3,047,139 |
11 Aug 2016 | HKD | 3.09 | 3.16 | 3.09 | 3.15 | 3.15 | +0.07 (+2.27%) | 702,000 |
10 Aug 2016 | HKD | 3.09 | 3.12 | 3.08 | 3.08 | 3.08 | -0.01 (-0.32%) | 844,213 |
9 Aug 2016 | HKD | 3.11 | 3.13 | 3.09 | 3.09 | 3.09 | -0.02 (-0.64%) | 707,000 |
8 Aug 2016 | HKD | 3.12 | 3.14 | 3.1 | 3.11 | 3.11 | -0.01 (-0.32%) | 1,087,072 |
5 Aug 2016 | HKD | 3.12 | 3.13 | 3.07 | 3.12 | 3.12 | -0.01 (-0.32%) | 868,000 |
4 Aug 2016 | HKD | 3.15 | 3.15 | 3.1 | 3.13 | 3.13 | -0.02 (-0.63%) | 592,000 |
3 Aug 2016 | HKD | 3.17 | 3.17 | 3.11 | 3.15 | 3.15 | -0.01 (-0.32%) | 725,000 |
2 Aug 2016 | HKD | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 3.11 | 3.16 | 3.1 | 3.16 | 3.16 | +0.05 (+1.61%) | 904,000 |
29 Jul 2016 | HKD | 3.12 | 3.14 | 3.1 | 3.11 | 3.11 | -0.04 (-1.27%) | 882,000 |
28 Jul 2016 | HKD | 3.18 | 3.18 | 3.1 | 3.15 | 3.15 | -0.04 (-1.25%) | 1,050,624 |
27 Jul 2016 | HKD | 3.12 | 3.19 | 3.1 | 3.19 | 3.19 | +0.09 (+2.90%) | 4,152,500 |
26 Jul 2016 | HKD | 2.97 | 3.13 | 2.96 | 3.1 | 3.1 | +0.12 (+4.03%) | 2,593,000 |
25 Jul 2016 | HKD | 2.98 | 2.98 | 2.95 | 2.98 | 2.98 | +0.01 (+0.34%) | 389,262 |
22 Jul 2016 | HKD | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | 0.0 (0.0%) | 855,446 |
21 Jul 2016 | HKD | 2.97 | 3 | 2.96 | 2.97 | 2.97 | 0.0 (0.0%) | 320,000 |
20 Jul 2016 | HKD | 3.02 | 3.02 | 2.95 | 2.97 | 2.97 | -0.05 (-1.66%) | 1,039,080 |
19 Jul 2016 | HKD | 3.01 | 3.02 | 2.99 | 3.02 | 3.02 | +0.01 (+0.33%) | 623,072 |
18 Jul 2016 | HKD | 3.02 | 3.03 | 2.99 | 3.01 | 3.01 | 0.0 (0.0%) | 719,038 |
15 Jul 2016 | HKD | 3 | 3.02 | 2.97 | 3.01 | 3.01 | 0.0 (0.0%) | 2,115,300 |
14 Jul 2016 | HKD | 2.96 | 3.02 | 2.91 | 3.01 | 3.01 | +0.05 (+1.69%) | 2,384,028 |
13 Jul 2016 | HKD | 3.02 | 3.02 | 2.93 | 2.96 | 2.96 | -0.03 (-1.00%) | 1,180,620 |
12 Jul 2016 | HKD | 3 | 3.04 | 2.96 | 2.99 | 2.99 | -0.02 (-0.66%) | 2,360,066 |
11 Jul 2016 | HKD | 2.87 | 3.01 | 2.86 | 3.01 | 3.01 | +0.15 (+5.24%) | 6,288,070 |
8 Jul 2016 | HKD | 2.81 | 2.88 | 2.74 | 2.86 | 2.86 | +0.03 (+1.06%) | 1,892,000 |
7 Jul 2016 | HKD | 2.79 | 2.83 | 2.79 | 2.83 | 2.83 | +0.03 (+1.07%) | 527,000 |
6 Jul 2016 | HKD | 2.83 | 2.83 | 2.78 | 2.8 | 2.8 | -0.04 (-1.41%) | 380,000 |