Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2016 | HKD | 5.6 | 5.78 | 5.51 | 5.69 | 5.69 | +0.16 (+2.89%) | 9,306,000 |
29 Aug 2016 | HKD | 5.54 | 5.54 | 5.31 | 5.53 | 5.53 | +0.21 (+3.95%) | 942,024 |
26 Aug 2016 | HKD | 5.5 | 5.5 | 5.11 | 5.32 | 5.32 | -0.13 (-2.39%) | 1,998,000 |
25 Aug 2016 | HKD | 5.54 | 5.6 | 5.45 | 5.45 | 5.45 | -0.08 (-1.45%) | 18,000 |
24 Aug 2016 | HKD | 5.65 | 5.65 | 5.47 | 5.53 | 5.53 | +0.06 (+1.10%) | 3,700,024 |
23 Aug 2016 | HKD | 5.6 | 5.65 | 5.44 | 5.47 | 5.47 | +0.05 (+0.92%) | 246,000 |
22 Aug 2016 | HKD | 5.62 | 5.65 | 5.42 | 5.42 | 5.42 | -0.15 (-2.69%) | 1,865,000 |
19 Aug 2016 | HKD | 5.67 | 5.7 | 5.53 | 5.57 | 5.57 | -0.11 (-1.94%) | 3,998,000 |
18 Aug 2016 | HKD | 5.61 | 5.7 | 5.55 | 5.68 | 5.68 | +0.12 (+2.16%) | 1,292,000 |
17 Aug 2016 | HKD | 5.37 | 5.64 | 5.36 | 5.56 | 5.56 | +0.22 (+4.12%) | 4,278,400 |
16 Aug 2016 | HKD | 5.23 | 5.34 | 5.23 | 5.34 | 5.34 | +0.1 (+1.91%) | 890,000 |
15 Aug 2016 | HKD | 5.14 | 5.35 | 5.13 | 5.24 | 5.24 | +0.08 (+1.55%) | 700,000 |
12 Aug 2016 | HKD | 5.1 | 5.17 | 5.02 | 5.16 | 5.16 | +0.06 (+1.18%) | 444,000 |
11 Aug 2016 | HKD | 5.01 | 5.13 | 5.01 | 5.1 | 5.1 | 0.0 (0.0%) | 266,000 |
10 Aug 2016 | HKD | 5.11 | 5.11 | 5.03 | 5.1 | 5.1 | 0.0 (0.0%) | 142,000 |
9 Aug 2016 | HKD | 5.08 | 5.12 | 5.01 | 5.1 | 5.1 | -0.01 (-0.20%) | 2,232,000 |
8 Aug 2016 | HKD | 5.14 | 5.14 | 5.02 | 5.11 | 5.11 | -0.03 (-0.58%) | 98,000 |
5 Aug 2016 | HKD | 5.12 | 5.16 | 5.08 | 5.14 | 5.14 | +0.05 (+0.98%) | 354,000 |
4 Aug 2016 | HKD | 5.11 | 5.19 | 5.08 | 5.09 | 5.09 | -0.03 (-0.59%) | 282,000 |
3 Aug 2016 | HKD | 5.11 | 5.24 | 5.05 | 5.12 | 5.12 | 0.0 (0.0%) | 650,000 |
2 Aug 2016 | HKD | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0 (0.0%) | 0 |
1 Aug 2016 | HKD | 5.26 | 5.29 | 5 | 5.12 | 5.12 | -0.02 (-0.39%) | 216,000 |
29 Jul 2016 | HKD | 5.19 | 5.2 | 5.07 | 5.14 | 5.14 | -0.06 (-1.15%) | 174,800 |
28 Jul 2016 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | -0.09 (-1.70%) | 22,048 |
27 Jul 2016 | HKD | 5.2 | 5.35 | 5.19 | 5.29 | 5.29 | -0.01 (-0.19%) | 204,000 |
26 Jul 2016 | HKD | 5.18 | 5.34 | 5.17 | 5.3 | 5.3 | 0.0 (0.0%) | 114,000 |
25 Jul 2016 | HKD | 5.16 | 5.3 | 5.16 | 5.3 | 5.3 | 0.0 (0.0%) | 126,000 |
22 Jul 2016 | HKD | 5.25 | 5.39 | 5.25 | 5.3 | 5.3 | -0.1 (-1.85%) | 348,000 |
21 Jul 2016 | HKD | 5.5 | 5.5 | 5.16 | 5.4 | 5.4 | -0.1 (-1.82%) | 198,000 |
20 Jul 2016 | HKD | 5.54 | 5.54 | 5.38 | 5.5 | 5.5 | -0.03 (-0.54%) | 346,000 |