Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 2.89 | 2.92 | 2.7 | 2.92 | 3.2444 | -0.07 (-2.34%) | 1,978,913 |
17 Aug 2016 | HKD | 2.96 | 2.99 | 2.93 | 2.99 | 3.3222 | +0.04 (+1.36%) | 1,663,058 |
16 Aug 2016 | HKD | 2.98 | 2.99 | 2.95 | 2.95 | 3.2778 | -0.05 (-1.67%) | 902,071 |
15 Aug 2016 | HKD | 2.98 | 3.02 | 2.96 | 3 | 3.3333 | +0.01 (+0.33%) | 1,341,001 |
12 Aug 2016 | HKD | 2.99 | 3.01 | 2.98 | 2.99 | 3.3222 | -0.01 (-0.33%) | 744,301 |
11 Aug 2016 | HKD | 2.98 | 3 | 2.98 | 3 | 3.3333 | +0.02 (+0.67%) | 932,455 |
10 Aug 2016 | HKD | 2.98 | 3 | 2.97 | 2.98 | 3.3111 | -0.02 (-0.67%) | 1,304,011 |
9 Aug 2016 | HKD | 2.95 | 3 | 2.93 | 3 | 3.3333 | +0.07 (+2.39%) | 1,337,401 |
8 Aug 2016 | HKD | 2.98 | 2.99 | 2.92 | 2.93 | 3.2556 | -0.07 (-2.33%) | 1,611,560 |
5 Aug 2016 | HKD | 3.02 | 3.04 | 2.99 | 3 | 3.3333 | 0.0 (0.0%) | 1,642,331 |
4 Aug 2016 | HKD | 3 | 3.02 | 2.98 | 3 | 3.3333 | +0.01 (+0.33%) | 1,794,152 |
3 Aug 2016 | HKD | 2.9 | 3.03 | 2.88 | 2.99 | 3.3222 | +0.1 (+3.46%) | 4,126,315 |
2 Aug 2016 | HKD | 2.89 | 2.89 | 2.89 | 2.89 | 3.2111 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 2.85 | 2.89 | 2.85 | 2.89 | 3.2111 | +0.02 (+0.70%) | 2,005,202 |
29 Jul 2016 | HKD | 2.89 | 2.93 | 2.84 | 2.87 | 3.1889 | -0.02 (-0.69%) | 3,075,303 |
28 Jul 2016 | HKD | 2.95 | 2.97 | 2.88 | 2.89 | 3.2111 | -0.06 (-2.03%) | 2,403,002 |
27 Jul 2016 | HKD | 2.95 | 2.95 | 2.91 | 2.95 | 3.2778 | +0.04 (+1.37%) | 1,781,732 |
26 Jul 2016 | HKD | 2.96 | 2.97 | 2.9 | 2.91 | 3.2333 | -0.02 (-0.68%) | 1,870,238 |
25 Jul 2016 | HKD | 2.89 | 3.03 | 2.85 | 2.93 | 3.2556 | +0.07 (+2.45%) | 2,517,276 |
22 Jul 2016 | HKD | 2.79 | 2.87 | 2.79 | 2.86 | 3.1778 | +0.05 (+1.78%) | 1,705,907 |
21 Jul 2016 | HKD | 2.81 | 2.82 | 2.79 | 2.81 | 3.1222 | 0.0 (0.0%) | 1,501,940 |
20 Jul 2016 | HKD | 2.82 | 2.83 | 2.79 | 2.81 | 3.1222 | -0.02 (-0.71%) | 1,716,752 |
19 Jul 2016 | HKD | 2.82 | 2.85 | 2.8 | 2.83 | 3.1444 | +0.03 (+1.07%) | 2,442,954 |
18 Jul 2016 | HKD | 2.81 | 2.82 | 2.79 | 2.8 | 3.1111 | 0.0 (0.0%) | 1,186,201 |
15 Jul 2016 | HKD | 2.83 | 2.83 | 2.77 | 2.8 | 3.1111 | -0.01 (-0.36%) | 2,040,761 |
14 Jul 2016 | HKD | 2.81 | 2.84 | 2.79 | 2.81 | 3.1222 | 0.0 (0.0%) | 1,274,401 |
13 Jul 2016 | HKD | 2.85 | 2.85 | 2.78 | 2.81 | 3.1222 | -0.04 (-1.40%) | 3,551,467 |
12 Jul 2016 | HKD | 2.85 | 2.9 | 2.8 | 2.85 | 3.1667 | +0.02 (+0.71%) | 2,826,453 |
11 Jul 2016 | HKD | 2.81 | 2.88 | 2.79 | 2.83 | 3.1444 | +0.02 (+0.71%) | 2,401,274 |
8 Jul 2016 | HKD | 2.82 | 2.82 | 2.79 | 2.81 | 3.1222 | +0.01 (+0.36%) | 1,622,090 |