Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 1.1 | 1.15 | 1.06 | 1.14 | 0.95 | +0.05 (+4.59%) | 25,132,811 |
9 Nov 2016 | HKD | 1.06 | 1.11 | 1 | 1.09 | 0.9083 | +0.06 (+5.83%) | 56,284,825 |
8 Nov 2016 | HKD | 0.88 | 1.03 | 0.87 | 1.03 | 0.8583 | +0.16 (+18.39%) | 40,986,019 |
7 Nov 2016 | HKD | 0.86 | 0.87 | 0.86 | 0.87 | 0.725 | +0.01 (+1.16%) | 1,520,401 |
4 Nov 2016 | HKD | 0.88 | 0.88 | 0.86 | 0.86 | 0.7167 | -0.02 (-2.27%) | 1,671,601 |
3 Nov 2016 | HKD | 0.87 | 0.88 | 0.87 | 0.88 | 0.7333 | +0.01 (+1.15%) | 854,400 |
2 Nov 2016 | HKD | 0.86 | 0.89 | 0.86 | 0.87 | 0.725 | 0.0 (0.0%) | 2,301,601 |
1 Nov 2016 | HKD | 0.87 | 0.87 | 0.86 | 0.87 | 0.725 | 0.0 (0.0%) | 1,622,401 |
31 Oct 2016 | HKD | 0.86 | 0.87 | 0.86 | 0.87 | 0.725 | 0.0 (0.0%) | 918,000 |
28 Oct 2016 | HKD | 0.87 | 0.87 | 0.86 | 0.87 | 0.725 | 0.0 (0.0%) | 1,364,401 |
27 Oct 2016 | HKD | 0.88 | 0.89 | 0.86 | 0.87 | 0.725 | -0.02 (-2.25%) | 2,218,801 |
26 Oct 2016 | HKD | 0.88 | 0.89 | 0.88 | 0.89 | 0.7417 | -0.01 (-1.11%) | 1,879,201 |
25 Oct 2016 | HKD | 0.89 | 0.9 | 0.88 | 0.9 | 0.75 | 0.0 (0.0%) | 2,293,201 |
24 Oct 2016 | HKD | 0.91 | 0.91 | 0.89 | 0.9 | 0.75 | -0.01 (-1.10%) | 1,280,401 |
21 Oct 2016 | HKD | 0.91 | 0.91 | 0.91 | 0.91 | 0.7583 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.9 | 0.91 | 0.9 | 0.91 | 0.7583 | +0.01 (+1.11%) | 498,000 |
19 Oct 2016 | HKD | 0.9 | 0.9 | 0.88 | 0.9 | 0.75 | 0.0 (0.0%) | 1,177,201 |
18 Oct 2016 | HKD | 0.89 | 0.9 | 0.88 | 0.9 | 0.75 | 0.0 (0.0%) | 1,658,401 |
17 Oct 2016 | HKD | 0.9 | 0.9 | 0.88 | 0.9 | 0.75 | 0.0 (0.0%) | 2,190,001 |
14 Oct 2016 | HKD | 0.9 | 0.91 | 0.89 | 0.9 | 0.75 | 0.0 (0.0%) | 3,157,201 |
13 Oct 2016 | HKD | 0.9 | 0.9 | 0.89 | 0.9 | 0.75 | 0.0 (0.0%) | 1,249,201 |
12 Oct 2016 | HKD | 0.92 | 0.92 | 0.89 | 0.9 | 0.75 | -0.02 (-2.17%) | 3,330,002 |
11 Oct 2016 | HKD | 0.93 | 0.93 | 0.91 | 0.92 | 0.7667 | -0.01 (-1.08%) | 889,200 |
10 Oct 2016 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.775 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 0.93 | 0.93 | 0.92 | 0.93 | 0.775 | 0.0 (0.0%) | 966,000 |
6 Oct 2016 | HKD | 0.95 | 0.95 | 0.92 | 0.93 | 0.775 | -0.01 (-1.06%) | 2,500,801 |
5 Oct 2016 | HKD | 0.91 | 0.95 | 0.9 | 0.94 | 0.7833 | +0.02 (+2.17%) | 3,957,602 |
4 Oct 2016 | HKD | 0.93 | 0.93 | 0.91 | 0.92 | 0.7667 | -0.01 (-1.08%) | 2,719,201 |
3 Oct 2016 | HKD | 0.92 | 0.93 | 0.92 | 0.93 | 0.775 | +0.01 (+1.09%) | 412,800 |
30 Sep 2016 | HKD | 0.93 | 0.94 | 0.91 | 0.92 | 0.7667 | -0.01 (-1.08%) | 987,000 |