Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2016 | HKD | 5.13 | 5.2 | 5.04 | 5.14 | 5.14 | +0.01 (+0.19%) | 4,480,000 |
16 Nov 2016 | HKD | 4.99 | 5.17 | 4.95 | 5.13 | 5.13 | +0.19 (+3.85%) | 4,147,854 |
15 Nov 2016 | HKD | 4.97 | 5.02 | 4.86 | 4.94 | 4.94 | +0.01 (+0.20%) | 3,041,109 |
14 Nov 2016 | HKD | 4.88 | 4.99 | 4.88 | 4.93 | 4.93 | -0.01 (-0.20%) | 3,376,000 |
11 Nov 2016 | HKD | 4.89 | 5 | 4.85 | 4.94 | 4.94 | -0.05 (-1.00%) | 3,810,198 |
10 Nov 2016 | HKD | 5.06 | 5.11 | 4.99 | 4.99 | 4.99 | -0.07 (-1.38%) | 2,988,000 |
9 Nov 2016 | HKD | 5.04 | 5.06 | 4.91 | 5.06 | 5.06 | +0.03 (+0.60%) | 5,500,094 |
8 Nov 2016 | HKD | 5.08 | 5.1 | 4.99 | 5.03 | 5.03 | +0.05 (+1.00%) | 2,740,000 |
7 Nov 2016 | HKD | 5.02 | 5.13 | 4.97 | 4.98 | 4.98 | -0.05 (-0.99%) | 2,576,227 |
4 Nov 2016 | HKD | 5.07 | 5.08 | 5 | 5.03 | 5.03 | +0.03 (+0.60%) | 2,573,472 |
3 Nov 2016 | HKD | 5.07 | 5.07 | 4.98 | 5 | 5 | -0.03 (-0.60%) | 4,804,801 |
2 Nov 2016 | HKD | 4.96 | 5.08 | 4.96 | 5.03 | 5.03 | -0.01 (-0.20%) | 2,348,828 |
1 Nov 2016 | HKD | 5.15 | 5.15 | 5 | 5.04 | 5.04 | -0.02 (-0.40%) | 4,464,000 |
31 Oct 2016 | HKD | 5.14 | 5.14 | 5.05 | 5.06 | 5.06 | -0.07 (-1.36%) | 8,777,944 |
28 Oct 2016 | HKD | 5.06 | 5.13 | 5.06 | 5.13 | 5.13 | +0.03 (+0.59%) | 3,605,206 |
27 Oct 2016 | HKD | 5.24 | 5.24 | 5.07 | 5.1 | 5.1 | -0.05 (-0.97%) | 2,776,000 |
26 Oct 2016 | HKD | 5.35 | 5.35 | 5.13 | 5.15 | 5.15 | -0.09 (-1.72%) | 1,980,000 |
25 Oct 2016 | HKD | 5.3 | 5.3 | 5.08 | 5.24 | 5.24 | -0.01 (-0.19%) | 5,136,000 |
24 Oct 2016 | HKD | 5.26 | 5.29 | 5.09 | 5.25 | 5.25 | +0.06 (+1.16%) | 3,270,684 |
21 Oct 2016 | HKD | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 5.21 | 5.23 | 5.12 | 5.19 | 5.19 | -0.03 (-0.57%) | 2,672,557 |
19 Oct 2016 | HKD | 5.1 | 5.23 | 5 | 5.22 | 5.22 | +0.18 (+3.57%) | 5,051,200 |
18 Oct 2016 | HKD | 5.25 | 5.25 | 4.99 | 5.04 | 5.04 | -0.16 (-3.08%) | 7,818,000 |
17 Oct 2016 | HKD | 5.3 | 5.34 | 5.07 | 5.2 | 5.2 | -0.14 (-2.62%) | 7,648,000 |
14 Oct 2016 | HKD | 5.5 | 5.5 | 5.3 | 5.34 | 5.34 | -0.09 (-1.66%) | 16,516,686 |
13 Oct 2016 | HKD | 5.44 | 5.49 | 5.35 | 5.43 | 5.43 | -0.04 (-0.73%) | 2,106,000 |
12 Oct 2016 | HKD | 5.57 | 5.57 | 5.36 | 5.47 | 5.47 | -0.1 (-1.80%) | 4,546,805 |
11 Oct 2016 | HKD | 5.56 | 5.57 | 5.44 | 5.57 | 5.57 | +0.01 (+0.18%) | 4,460,000 |
10 Oct 2016 | HKD | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 5.67 | 5.67 | 5.4 | 5.56 | 5.56 | +0.05 (+0.91%) | 2,624,000 |