Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 3.11 | 3.14 | 3.1 | 3.13 | 3.13 | +0.07 (+2.29%) | 1,254,000 |
9 Nov 2016 | HKD | 3.15 | 3.15 | 3.02 | 3.06 | 3.06 | -0.05 (-1.61%) | 2,292,000 |
8 Nov 2016 | HKD | 3.13 | 3.13 | 3.1 | 3.11 | 3.11 | +0.02 (+0.65%) | 820,000 |
7 Nov 2016 | HKD | 3.09 | 3.09 | 3.06 | 3.09 | 3.09 | +0.01 (+0.32%) | 518,000 |
4 Nov 2016 | HKD | 3.08 | 3.09 | 3.06 | 3.08 | 3.08 | +0.01 (+0.33%) | 1,216,000 |
3 Nov 2016 | HKD | 3.05 | 3.09 | 3.05 | 3.07 | 3.07 | -0.02 (-0.65%) | 832,000 |
2 Nov 2016 | HKD | 3.11 | 3.12 | 3.07 | 3.09 | 3.09 | -0.06 (-1.90%) | 898,000 |
1 Nov 2016 | HKD | 3.13 | 3.15 | 3.11 | 3.15 | 3.15 | +0.03 (+0.96%) | 974,000 |
31 Oct 2016 | HKD | 3.14 | 3.14 | 3.09 | 3.12 | 3.12 | -0.02 (-0.64%) | 1,338,000 |
28 Oct 2016 | HKD | 3.1 | 3.18 | 3.08 | 3.14 | 3.14 | +0.04 (+1.29%) | 3,036,000 |
27 Oct 2016 | HKD | 3.1 | 3.1 | 3.04 | 3.1 | 3.1 | 0.0 (0.0%) | 1,533,748 |
26 Oct 2016 | HKD | 3.1 | 3.1 | 3.06 | 3.1 | 3.1 | 0.0 (0.0%) | 1,132,000 |
25 Oct 2016 | HKD | 3.08 | 3.1 | 3.06 | 3.1 | 3.1 | +0.04 (+1.31%) | 2,218,000 |
24 Oct 2016 | HKD | 3.01 | 3.09 | 3.01 | 3.06 | 3.06 | +0.07 (+2.34%) | 2,818,000 |
21 Oct 2016 | HKD | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 3.1 | 3.12 | 2.99 | 2.99 | 2.99 | -0.08 (-2.61%) | 2,800,000 |
19 Oct 2016 | HKD | 3.05 | 3.1 | 3.05 | 3.07 | 3.07 | +0.02 (+0.66%) | 2,238,000 |
18 Oct 2016 | HKD | 3.03 | 3.05 | 3.01 | 3.05 | 3.05 | +0.03 (+0.99%) | 812,000 |
17 Oct 2016 | HKD | 3.03 | 3.04 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 800,000 |
14 Oct 2016 | HKD | 2.99 | 3.02 | 2.98 | 3.02 | 3.02 | +0.04 (+1.34%) | 736,000 |
13 Oct 2016 | HKD | 3 | 3.02 | 2.97 | 2.98 | 2.98 | -0.03 (-1.00%) | 1,040,000 |
12 Oct 2016 | HKD | 3.01 | 3.01 | 2.99 | 3.01 | 3.01 | -0.01 (-0.33%) | 516,000 |
11 Oct 2016 | HKD | 3.02 | 3.03 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 3,564,000 |
10 Oct 2016 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 3 | 3.03 | 2.93 | 3 | 3 | -0.03 (-0.99%) | 622,000 |
6 Oct 2016 | HKD | 3 | 3.03 | 2.96 | 3.03 | 3.03 | +0.03 (+1%) | 504,000 |
5 Oct 2016 | HKD | 2.95 | 3.03 | 2.95 | 3 | 3 | +0.05 (+1.69%) | 870,000 |
4 Oct 2016 | HKD | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | +0.03 (+1.03%) | 442,000 |
3 Oct 2016 | HKD | 2.96 | 2.97 | 2.91 | 2.92 | 2.92 | -0.03 (-1.02%) | 304,000 |
30 Sep 2016 | HKD | 2.93 | 2.97 | 2.93 | 2.95 | 2.95 | 0.0 (0.0%) | 698,000 |