Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 4.15 | 4.22 | 4.15 | 4.2 | 4.2 | +0.11 (+2.69%) | 298,500 |
17 Aug 2016 | HKD | 4.11 | 4.2 | 4.09 | 4.09 | 4.09 | -0.02 (-0.49%) | 79,500 |
16 Aug 2016 | HKD | 4.05 | 4.18 | 4.05 | 4.11 | 4.11 | +0.06 (+1.48%) | 113,500 |
15 Aug 2016 | HKD | 4.13 | 4.13 | 4 | 4.05 | 4.05 | -0.04 (-0.98%) | 346,500 |
12 Aug 2016 | HKD | 4.11 | 4.12 | 4 | 4.09 | 4.09 | -0.02 (-0.49%) | 108,000 |
11 Aug 2016 | HKD | 4.19 | 4.2 | 4.11 | 4.11 | 4.11 | 0.0 (0.0%) | 104,500 |
10 Aug 2016 | HKD | 4.1 | 4.17 | 4.1 | 4.11 | 4.11 | -0.03 (-0.72%) | 24,000 |
9 Aug 2016 | HKD | 4.13 | 4.15 | 4.13 | 4.14 | 4.14 | 0.0 (0.0%) | 13,000 |
8 Aug 2016 | HKD | 4.1 | 4.14 | 4.1 | 4.14 | 4.14 | -0.02 (-0.48%) | 41,500 |
5 Aug 2016 | HKD | 4.26 | 4.27 | 4.16 | 4.16 | 4.16 | -0.09 (-2.12%) | 110,000 |
4 Aug 2016 | HKD | 4.29 | 4.3 | 4.12 | 4.25 | 4.25 | -0.05 (-1.16%) | 46,500 |
3 Aug 2016 | HKD | 4.4 | 4.4 | 4.12 | 4.3 | 4.3 | -0.08 (-1.83%) | 145,000 |
2 Aug 2016 | HKD | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 4.27 | 4.59 | 4.24 | 4.38 | 4.38 | +0.2 (+4.78%) | 426,000 |
29 Jul 2016 | HKD | 4.12 | 4.19 | 4.12 | 4.18 | 4.18 | +0.06 (+1.46%) | 15,000 |
28 Jul 2016 | HKD | 4.26 | 4.28 | 4.05 | 4.12 | 4.12 | -0.03 (-0.72%) | 74,000 |
27 Jul 2016 | HKD | 4.17 | 4.4 | 4.13 | 4.15 | 4.15 | +0.02 (+0.48%) | 347,500 |
26 Jul 2016 | HKD | 4.11 | 4.13 | 4.1 | 4.13 | 4.13 | +0.03 (+0.73%) | 21,000 |
25 Jul 2016 | HKD | 4.26 | 4.26 | 4.1 | 4.1 | 4.1 | -0.15 (-3.53%) | 51,000 |
22 Jul 2016 | HKD | 4.14 | 4.29 | 4.14 | 4.25 | 4.25 | +0.12 (+2.91%) | 103,000 |
21 Jul 2016 | HKD | 4.16 | 4.35 | 4.13 | 4.13 | 4.13 | +0.04 (+0.98%) | 157,000 |
20 Jul 2016 | HKD | 4.09 | 4.15 | 4.08 | 4.09 | 4.09 | +0.04 (+0.99%) | 70,000 |
19 Jul 2016 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 2,500 |
18 Jul 2016 | HKD | 4.1 | 4.1 | 4.05 | 4.05 | 4.05 | -0.08 (-1.94%) | 42,500 |
15 Jul 2016 | HKD | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.0 (0.0%) | 10,500 |
14 Jul 2016 | HKD | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | +0.01 (+0.24%) | 2,500 |
13 Jul 2016 | HKD | 4.12 | 4.15 | 4.03 | 4.12 | 4.12 | +0.1 (+2.49%) | 100,000 |
12 Jul 2016 | HKD | 4.01 | 4.15 | 3.97 | 4.02 | 4.02 | +0.01 (+0.25%) | 172,500 |
11 Jul 2016 | HKD | 3.98 | 4.1 | 3.98 | 4.01 | 4.01 | -0.06 (-1.47%) | 299,000 |
8 Jul 2016 | HKD | 4 | 4.08 | 4 | 4.07 | 4.07 | -0.02 (-0.49%) | 2,000 |