Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | HKD | 4.19 | 4.2 | 4.17 | 4.18 | 4.18 | -0.02 (-0.48%) | 65,000 |
28 Sep 2016 | HKD | 4.23 | 4.24 | 4.19 | 4.2 | 4.2 | 0.0 (0.0%) | 68,500 |
27 Sep 2016 | HKD | 4.14 | 4.2 | 4.12 | 4.2 | 4.2 | 0.0 (0.0%) | 41,883 |
26 Sep 2016 | HKD | 4.15 | 4.25 | 4.14 | 4.2 | 4.2 | 0.0 (0.0%) | 193,500 |
23 Sep 2016 | HKD | 4.44 | 4.45 | 4.19 | 4.2 | 4.2 | -0.25 (-5.62%) | 179,000 |
22 Sep 2016 | HKD | 4.49 | 4.49 | 4.42 | 4.45 | 4.45 | -0.02 (-0.45%) | 118,500 |
21 Sep 2016 | HKD | 4.49 | 4.5 | 4.45 | 4.47 | 4.47 | +0.01 (+0.22%) | 79,000 |
20 Sep 2016 | HKD | 4.5 | 4.52 | 4.4 | 4.46 | 4.46 | -0.03 (-0.67%) | 331,500 |
19 Sep 2016 | HKD | 4.22 | 4.5 | 4.2 | 4.49 | 4.49 | +0.27 (+6.40%) | 559,500 |
16 Sep 2016 | HKD | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 4.11 | 4.22 | 4.11 | 4.22 | 4.22 | +0.1 (+2.43%) | 151,000 |
14 Sep 2016 | HKD | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 31,000 |
13 Sep 2016 | HKD | 4.13 | 4.18 | 4.12 | 4.12 | 4.12 | +0.02 (+0.49%) | 89,500 |
12 Sep 2016 | HKD | 4.15 | 4.21 | 4.05 | 4.1 | 4.1 | -0.09 (-2.15%) | 102,500 |
9 Sep 2016 | HKD | 4.19 | 4.33 | 4.14 | 4.19 | 4.19 | -0.01 (-0.24%) | 199,383 |
8 Sep 2016 | HKD | 4.12 | 4.2 | 4.1 | 4.2 | 4.2 | +0.05 (+1.20%) | 63,500 |
7 Sep 2016 | HKD | 4.26 | 4.28 | 4.14 | 4.15 | 4.15 | -0.13 (-3.04%) | 77,500 |
6 Sep 2016 | HKD | 4.4 | 4.4 | 4.25 | 4.28 | 4.28 | -0.12 (-2.73%) | 106,000 |
5 Sep 2016 | HKD | 4.45 | 4.46 | 4.31 | 4.4 | 4.4 | -0.05 (-1.12%) | 220,000 |
2 Sep 2016 | HKD | 4.4 | 4.46 | 4.4 | 4.45 | 4.45 | +0.04 (+0.91%) | 238,500 |
1 Sep 2016 | HKD | 4.24 | 4.43 | 4.24 | 4.41 | 4.41 | +0.13 (+3.04%) | 489,000 |
31 Aug 2016 | HKD | 4.2 | 4.28 | 4.2 | 4.28 | 4.28 | +0.1 (+2.39%) | 286,500 |
30 Aug 2016 | HKD | 4.08 | 4.21 | 4.08 | 4.18 | 4.18 | +0.23 (+5.82%) | 207,500 |
29 Aug 2016 | HKD | 4 | 4 | 3.9 | 3.95 | 3.95 | -0.1 (-2.47%) | 61,000 |
26 Aug 2016 | HKD | 4.07 | 4.07 | 4 | 4.05 | 4.05 | -0.02 (-0.49%) | 19,500 |
25 Aug 2016 | HKD | 4 | 4.07 | 4 | 4.07 | 4.07 | +0.03 (+0.74%) | 31,500 |
24 Aug 2016 | HKD | 4.2 | 4.2 | 4 | 4.04 | 4.04 | -0.18 (-4.27%) | 123,000 |
23 Aug 2016 | HKD | 4.22 | 4.22 | 4.18 | 4.22 | 4.22 | 0.0 (0.0%) | 93,500 |
22 Aug 2016 | HKD | 4.2 | 4.22 | 4.12 | 4.22 | 4.22 | -0.02 (-0.47%) | 194,500 |
19 Aug 2016 | HKD | 4.2 | 4.25 | 4.17 | 4.24 | 4.24 | +0.04 (+0.95%) | 142,500 |