Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2016 | HKD | 5.62 | 5.74 | 5.42 | 5.64 | 5.64 | +0.14 (+2.55%) | 9,238,950 |
25 Aug 2016 | HKD | 5.62 | 5.62 | 5.35 | 5.5 | 5.5 | -0.02 (-0.36%) | 2,490,052 |
24 Aug 2016 | HKD | 5.28 | 5.52 | 5.28 | 5.52 | 5.52 | +0.23 (+4.35%) | 3,211,486 |
23 Aug 2016 | HKD | 5.2 | 5.33 | 5.1 | 5.29 | 5.29 | +0.16 (+3.12%) | 2,353,000 |
22 Aug 2016 | HKD | 5.2 | 5.2 | 5.05 | 5.13 | 5.13 | +0.02 (+0.39%) | 1,633,000 |
19 Aug 2016 | HKD | 5.33 | 5.5 | 5.05 | 5.11 | 5.11 | -0.24 (-4.49%) | 5,051,000 |
18 Aug 2016 | HKD | 5.54 | 5.63 | 5.28 | 5.35 | 5.35 | -0.17 (-3.08%) | 3,122,000 |
17 Aug 2016 | HKD | 5.8 | 5.8 | 5.48 | 5.52 | 5.52 | -0.27 (-4.66%) | 4,174,064 |
16 Aug 2016 | HKD | 5.45 | 5.82 | 5.45 | 5.79 | 5.79 | +0.35 (+6.43%) | 4,911,658 |
15 Aug 2016 | HKD | 5.45 | 5.53 | 5.34 | 5.44 | 5.44 | -0.02 (-0.37%) | 2,005,000 |
12 Aug 2016 | HKD | 5.55 | 5.59 | 5.4 | 5.46 | 5.46 | -0.08 (-1.44%) | 2,878,000 |
11 Aug 2016 | HKD | 5.34 | 5.55 | 5.31 | 5.54 | 5.54 | +0.2 (+3.75%) | 5,429,000 |
10 Aug 2016 | HKD | 5.35 | 5.46 | 5.23 | 5.34 | 5.34 | -0.06 (-1.11%) | 1,964,000 |
9 Aug 2016 | HKD | 5.5 | 5.5 | 5.31 | 5.4 | 5.4 | -0.08 (-1.46%) | 1,291,000 |
8 Aug 2016 | HKD | 5.21 | 5.53 | 5.21 | 5.48 | 5.48 | +0.31 (+6.00%) | 3,006,000 |
5 Aug 2016 | HKD | 5.08 | 5.4 | 4.95 | 5.17 | 5.17 | +0.12 (+2.38%) | 3,831,000 |
4 Aug 2016 | HKD | 4.75 | 5.05 | 4.66 | 5.05 | 5.05 | +0.34 (+7.22%) | 5,938,000 |
3 Aug 2016 | HKD | 4.63 | 4.75 | 4.63 | 4.71 | 4.71 | +0.01 (+0.21%) | 4,249,609 |
2 Aug 2016 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 4.66 | 4.79 | 4.63 | 4.7 | 4.7 | +0.1 (+2.17%) | 4,131,000 |
29 Jul 2016 | HKD | 4.65 | 4.72 | 4.55 | 4.6 | 4.6 | -0.05 (-1.08%) | 4,276,000 |
28 Jul 2016 | HKD | 4.6 | 4.74 | 4.49 | 4.65 | 4.65 | +0.03 (+0.65%) | 2,398,000 |
27 Jul 2016 | HKD | 4.7 | 4.81 | 4.35 | 4.62 | 4.62 | -0.06 (-1.28%) | 2,371,000 |
26 Jul 2016 | HKD | 4.7 | 4.82 | 4.6 | 4.68 | 4.68 | 0.0 (0.0%) | 6,068,522 |
25 Jul 2016 | HKD | 4.34 | 4.8 | 4.34 | 4.68 | 4.68 | +0.35 (+8.08%) | 9,168,000 |
22 Jul 2016 | HKD | 4.18 | 4.37 | 4.18 | 4.33 | 4.33 | +0.14 (+3.34%) | 2,978,000 |
21 Jul 2016 | HKD | 4.18 | 4.2 | 4.1 | 4.19 | 4.19 | +0.06 (+1.45%) | 5,222,000 |
20 Jul 2016 | HKD | 4.18 | 4.34 | 4.11 | 4.13 | 4.13 | -0.01 (-0.24%) | 3,718,500 |
19 Jul 2016 | HKD | 4.03 | 4.18 | 3.99 | 4.14 | 4.14 | +0.13 (+3.24%) | 7,816,000 |
18 Jul 2016 | HKD | 3.96 | 4.11 | 3.9 | 4.01 | 4.01 | +0.05 (+1.26%) | 2,579,000 |