Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2016 | HKD | 3.19 | 3.39 | 3.17 | 3.39 | 3.3671 | +0.23 (+7.28%) | 62,062,163 |
17 Aug 2016 | HKD | 3.2 | 3.21 | 3.13 | 3.16 | 3.1386 | -0.03 (-0.94%) | 23,534,253 |
16 Aug 2016 | HKD | 3.25 | 3.26 | 3.18 | 3.19 | 3.1684 | -0.03 (-0.93%) | 16,833,856 |
15 Aug 2016 | HKD | 3.23 | 3.28 | 3.21 | 3.22 | 3.1982 | -0.09 (-2.72%) | 16,878,126 |
12 Aug 2016 | HKD | 3.3 | 3.34 | 3.28 | 3.31 | 3.2876 | +0.02 (+0.61%) | 27,736,810 |
11 Aug 2016 | HKD | 3.23 | 3.33 | 3.23 | 3.29 | 3.2678 | +0.04 (+1.23%) | 28,545,015 |
10 Aug 2016 | HKD | 3.32 | 3.33 | 3.23 | 3.25 | 3.228 | -0.08 (-2.40%) | 38,067,868 |
9 Aug 2016 | HKD | 3.32 | 3.34 | 3.25 | 3.33 | 3.3075 | +0.04 (+1.22%) | 33,615,279 |
8 Aug 2016 | HKD | 3.19 | 3.31 | 3.17 | 3.29 | 3.2678 | +0.12 (+3.79%) | 49,449,075 |
5 Aug 2016 | HKD | 3.14 | 3.19 | 3.13 | 3.17 | 3.1486 | +0.04 (+1.28%) | 30,423,316 |
4 Aug 2016 | HKD | 3.25 | 3.27 | 3.13 | 3.13 | 3.1088 | -0.09 (-2.80%) | 51,629,609 |
3 Aug 2016 | HKD | 3.1 | 3.22 | 3.1 | 3.22 | 3.1982 | +0.18 (+5.92%) | 84,769,506 |
2 Aug 2016 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.0194 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 2.97 | 3.04 | 2.95 | 3.04 | 3.0194 | +0.07 (+2.36%) | 13,809,376 |
29 Jul 2016 | HKD | 3 | 3.02 | 2.96 | 2.97 | 2.9499 | -0.01 (-0.34%) | 17,468,116 |
28 Jul 2016 | HKD | 3.04 | 3.05 | 2.98 | 2.98 | 2.9598 | -0.1 (-3.25%) | 25,947,451 |
27 Jul 2016 | HKD | 3.05 | 3.08 | 3.01 | 3.08 | 3.0592 | +0.06 (+1.99%) | 17,393,573 |
26 Jul 2016 | HKD | 3.01 | 3.04 | 3.01 | 3.02 | 2.9996 | -0.01 (-0.33%) | 24,575,092 |
25 Jul 2016 | HKD | 3.07 | 3.07 | 3.02 | 3.03 | 3.0095 | -0.01 (-0.33%) | 19,728,047 |
22 Jul 2016 | HKD | 3.09 | 3.09 | 3.03 | 3.04 | 3.0194 | -0.07 (-2.25%) | 26,525,188 |
21 Jul 2016 | HKD | 3.04 | 3.13 | 3.04 | 3.11 | 3.089 | +0.08 (+2.64%) | 36,644,737 |
20 Jul 2016 | HKD | 3.03 | 3.05 | 3.02 | 3.03 | 3.0095 | 0.0 (0.0%) | 23,061,920 |
19 Jul 2016 | HKD | 3 | 3.03 | 3 | 3.03 | 3.0095 | +0.02 (+0.66%) | 14,202,192 |
18 Jul 2016 | HKD | 3.06 | 3.08 | 3 | 3.01 | 2.9896 | -0.06 (-1.95%) | 23,111,374 |
15 Jul 2016 | HKD | 3.02 | 3.09 | 3.02 | 3.07 | 3.0492 | +0.01 (+0.33%) | 19,419,883 |
14 Jul 2016 | HKD | 3.11 | 3.13 | 3.03 | 3.06 | 3.0393 | -0.07 (-2.24%) | 33,206,536 |
13 Jul 2016 | HKD | 3.23 | 3.25 | 3.12 | 3.13 | 3.1088 | -0.1 (-3.10%) | 15,418,044 |
12 Jul 2016 | HKD | 3.25 | 3.25 | 3.22 | 3.23 | 3.2082 | -0.01 (-0.31%) | 11,078,913 |
11 Jul 2016 | HKD | 3.25 | 3.28 | 3.2 | 3.24 | 3.2181 | +0.01 (+0.31%) | 22,353,841 |
8 Jul 2016 | HKD | 3.17 | 3.23 | 3.16 | 3.23 | 3.2082 | +0.07 (+2.22%) | 22,817,325 |