Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2016 | HKD | 3 | 3.01 | 2.91 | 2.97 | 2.97 | +0.02 (+0.68%) | 1,470,000 |
19 Sep 2016 | HKD | 3.08 | 3.08 | 2.84 | 2.95 | 2.95 | +0.05 (+1.72%) | 1,390,000 |
16 Sep 2016 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 3.05 | 3.1 | 2.75 | 2.9 | 2.9 | -0.11 (-3.65%) | 1,870,000 |
14 Sep 2016 | HKD | 3.19 | 3.19 | 2.88 | 3.01 | 3.01 | -0.1 (-3.22%) | 1,640,000 |
13 Sep 2016 | HKD | 3.15 | 3.29 | 3.1 | 3.11 | 3.11 | +0.02 (+0.65%) | 1,410,000 |
12 Sep 2016 | HKD | 3 | 3.27 | 2.93 | 3.09 | 3.09 | +0.11 (+3.69%) | 1,910,000 |
9 Sep 2016 | HKD | 2.85 | 2.98 | 2.8 | 2.98 | 2.98 | +0.18 (+6.43%) | 1,430,000 |
8 Sep 2016 | HKD | 2.85 | 2.86 | 2.68 | 2.8 | 2.8 | 0.0 (0.0%) | 1,620,000 |
7 Sep 2016 | HKD | 2.56 | 3 | 2.54 | 2.8 | 2.8 | +0.24 (+9.38%) | 1,910,000 |
6 Sep 2016 | HKD | 2.37 | 2.56 | 2.24 | 2.56 | 2.56 | +0.19 (+8.02%) | 2,160,000 |
5 Sep 2016 | HKD | 2.25 | 2.39 | 2.23 | 2.37 | 2.37 | +0.13 (+5.80%) | 1,670,000 |
2 Sep 2016 | HKD | 2.26 | 2.3 | 2.24 | 2.24 | 2.24 | -0.01 (-0.44%) | 4,420,000 |
1 Sep 2016 | HKD | 2.21 | 2.3 | 2 | 2.25 | 2.25 | +0.05 (+2.27%) | 1,930,000 |
31 Aug 2016 | HKD | 2.22 | 2.4 | 2.17 | 2.2 | 2.2 | 0.0 (0.0%) | 1,790,000 |
30 Aug 2016 | HKD | 2.46 | 2.47 | 1.86 | 2.2 | 2.2 | -0.21 (-8.71%) | 2,590,000 |
29 Aug 2016 | HKD | 2.53 | 2.61 | 2.32 | 2.41 | 2.41 | -0.12 (-4.74%) | 1,650,000 |
26 Aug 2016 | HKD | 2.5 | 2.68 | 2.49 | 2.53 | 2.53 | +0.05 (+2.02%) | 1,720,000 |
25 Aug 2016 | HKD | 2.3 | 2.53 | 2.23 | 2.48 | 2.48 | +0.25 (+11.21%) | 1,760,000 |
24 Aug 2016 | HKD | 2.21 | 2.33 | 2.2 | 2.23 | 2.23 | +0.05 (+2.29%) | 1,730,000 |
23 Aug 2016 | HKD | 2.18 | 2.21 | 2.14 | 2.18 | 2.18 | 0.0 (0.0%) | 1,730,000 |
22 Aug 2016 | HKD | 2.18 | 2.21 | 2.14 | 2.18 | 2.18 | +0.01 (+0.46%) | 1,870,000 |
19 Aug 2016 | HKD | 2.21 | 2.21 | 2.15 | 2.17 | 2.17 | 0.0 (0.0%) | 2,760,000 |
18 Aug 2016 | HKD | 2.21 | 2.22 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 1,780,000 |
17 Aug 2016 | HKD | 2.24 | 2.25 | 2.16 | 2.16 | 2.16 | +0.01 (+0.47%) | 1,680,000 |
16 Aug 2016 | HKD | 2.02 | 2.5 | 2 | 2.15 | 2.15 | +0.15 (+7.50%) | 2,040,000 |
15 Aug 2016 | HKD | 1.89 | 2 | 1.88 | 2 | 2 | +0.1 (+5.26%) | 2,410,000 |
12 Aug 2016 | HKD | 1.8 | 1.91 | 1.75 | 1.9 | 1.9 | +0.09 (+4.97%) | 2,180,000 |
11 Aug 2016 | HKD | 1.86 | 1.86 | 1.81 | 1.81 | 1.81 | -0.04 (-2.16%) | 2,220,000 |
10 Aug 2016 | HKD | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -0.01 (-0.54%) | 2,160,000 |