Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 5.5 | 5.83 | 5.5 | 5.78 | 5.78 | +0.28 (+5.09%) | 20,471,000 |
17 Aug 2016 | HKD | 5.4 | 5.55 | 5.4 | 5.5 | 5.5 | +0.07 (+1.29%) | 1,573,200 |
16 Aug 2016 | HKD | 5.5 | 5.56 | 5.36 | 5.43 | 5.43 | -0.06 (-1.09%) | 2,270,000 |
15 Aug 2016 | HKD | 5.42 | 5.5 | 5.41 | 5.49 | 5.49 | +0.05 (+0.92%) | 1,500,000 |
12 Aug 2016 | HKD | 5.38 | 5.48 | 5.38 | 5.44 | 5.44 | -0.01 (-0.18%) | 1,297,000 |
11 Aug 2016 | HKD | 5.41 | 5.49 | 5.35 | 5.45 | 5.45 | +0.08 (+1.49%) | 3,432,000 |
10 Aug 2016 | HKD | 5.26 | 5.42 | 5.26 | 5.37 | 5.37 | +0.11 (+2.09%) | 3,909,000 |
9 Aug 2016 | HKD | 5.2 | 5.33 | 5.2 | 5.26 | 5.26 | +0.09 (+1.74%) | 613,000 |
8 Aug 2016 | HKD | 5.37 | 5.4 | 5.15 | 5.17 | 5.17 | -0.17 (-3.18%) | 2,089,000 |
5 Aug 2016 | HKD | 5.27 | 5.34 | 5.27 | 5.34 | 5.34 | -0.02 (-0.37%) | 928,000 |
4 Aug 2016 | HKD | 5.43 | 5.43 | 5.2 | 5.36 | 5.36 | +0.01 (+0.19%) | 5,035,000 |
3 Aug 2016 | HKD | 5.15 | 5.4 | 5.15 | 5.35 | 5.35 | +0.15 (+2.88%) | 2,609,000 |
2 Aug 2016 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 5.23 | 5.23 | 5.11 | 5.2 | 5.2 | +0.19 (+3.79%) | 1,478,000 |
29 Jul 2016 | HKD | 5.13 | 5.15 | 5 | 5.01 | 5.01 | -0.16 (-3.09%) | 503,400 |
28 Jul 2016 | HKD | 5.18 | 5.2 | 5.11 | 5.17 | 5.17 | +0.04 (+0.78%) | 1,102,000 |
27 Jul 2016 | HKD | 5.06 | 5.2 | 5 | 5.13 | 5.13 | +0.04 (+0.79%) | 1,316,000 |
26 Jul 2016 | HKD | 4.91 | 5.23 | 4.91 | 5.09 | 5.09 | +0.13 (+2.62%) | 2,143,300 |
25 Jul 2016 | HKD | 4.96 | 5.01 | 4.86 | 4.96 | 4.96 | 0.0 (0.0%) | 190,204 |
22 Jul 2016 | HKD | 5.1 | 5.1 | 4.9 | 4.96 | 4.96 | -0.13 (-2.55%) | 667,000 |
21 Jul 2016 | HKD | 5.18 | 5.21 | 5.02 | 5.09 | 5.09 | -0.04 (-0.78%) | 857,000 |
20 Jul 2016 | HKD | 5.07 | 5.18 | 5.07 | 5.13 | 5.13 | +0.1 (+1.99%) | 554,000 |
19 Jul 2016 | HKD | 4.9 | 5.1 | 4.9 | 5.03 | 5.03 | +0.15 (+3.07%) | 1,403,000 |
18 Jul 2016 | HKD | 4.86 | 4.9 | 4.81 | 4.88 | 4.88 | +0.03 (+0.62%) | 914,000 |
15 Jul 2016 | HKD | 4.85 | 4.94 | 4.81 | 4.85 | 4.85 | 0.0 (0.0%) | 1,170,000 |
14 Jul 2016 | HKD | 4.84 | 4.9 | 4.78 | 4.85 | 4.85 | +0.05 (+1.04%) | 396,002 |
13 Jul 2016 | HKD | 4.89 | 4.89 | 4.77 | 4.8 | 4.8 | -0.01 (-0.21%) | 1,051,000 |
12 Jul 2016 | HKD | 4.7 | 4.84 | 4.69 | 4.81 | 4.81 | +0.18 (+3.89%) | 1,147,000 |
11 Jul 2016 | HKD | 4.77 | 4.77 | 4.58 | 4.63 | 4.63 | -0.08 (-1.70%) | 2,855,000 |
8 Jul 2016 | HKD | 4.72 | 4.79 | 4.68 | 4.71 | 4.71 | -0.01 (-0.21%) | 111,544 |