Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2016 | HKD | 2.94 | 2.95 | 2.9 | 2.95 | 2.95 | 0.0 (0.0%) | 2,390,000 |
23 Nov 2016 | HKD | 2.92 | 2.95 | 2.9 | 2.95 | 2.95 | +0.02 (+0.68%) | 2,382,500 |
22 Nov 2016 | HKD | 2.95 | 2.95 | 2.9 | 2.93 | 2.93 | -0.02 (-0.68%) | 2,577,500 |
21 Nov 2016 | HKD | 2.98 | 2.98 | 2.9 | 2.95 | 2.95 | -0.03 (-1.01%) | 2,415,000 |
18 Nov 2016 | HKD | 2.96 | 2.98 | 2.94 | 2.98 | 2.98 | +0.04 (+1.36%) | 2,357,500 |
17 Nov 2016 | HKD | 2.95 | 2.98 | 2.93 | 2.94 | 2.94 | 0.0 (0.0%) | 2,377,500 |
16 Nov 2016 | HKD | 2.97 | 2.98 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 2,442,500 |
15 Nov 2016 | HKD | 3 | 3.01 | 2.93 | 2.94 | 2.94 | -0.05 (-1.67%) | 2,307,500 |
14 Nov 2016 | HKD | 2.99 | 3.01 | 2.96 | 2.99 | 2.99 | -0.01 (-0.33%) | 2,525,000 |
11 Nov 2016 | HKD | 3 | 3.02 | 2.97 | 3 | 3 | 0.0 (0.0%) | 2,342,500 |
10 Nov 2016 | HKD | 2.97 | 3.03 | 2.97 | 3 | 3 | +0.04 (+1.35%) | 2,362,500 |
9 Nov 2016 | HKD | 3.05 | 3.05 | 2.86 | 2.96 | 2.96 | -0.04 (-1.33%) | 2,472,500 |
8 Nov 2016 | HKD | 3.04 | 3.04 | 3 | 3 | 3 | 0.0 (0.0%) | 2,330,000 |
7 Nov 2016 | HKD | 3.05 | 3.05 | 3 | 3 | 3 | -0.03 (-0.99%) | 2,672,500 |
4 Nov 2016 | HKD | 3 | 3.03 | 2.98 | 3.03 | 3.03 | +0.03 (+1%) | 2,405,000 |
3 Nov 2016 | HKD | 3.03 | 3.04 | 2.99 | 3 | 3 | +0.01 (+0.33%) | 2,420,000 |
2 Nov 2016 | HKD | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | -0.03 (-0.99%) | 2,660,000 |
1 Nov 2016 | HKD | 3 | 3.03 | 2.99 | 3.02 | 3.02 | +0.02 (+0.67%) | 2,470,000 |
31 Oct 2016 | HKD | 3.01 | 3.05 | 2.94 | 3 | 3 | 0.0 (0.0%) | 2,982,500 |
28 Oct 2016 | HKD | 3.07 | 3.08 | 3 | 3 | 3 | -0.07 (-2.28%) | 3,137,500 |
27 Oct 2016 | HKD | 3.05 | 3.08 | 3.02 | 3.07 | 3.07 | -0.01 (-0.32%) | 2,790,000 |
26 Oct 2016 | HKD | 3.02 | 3.1 | 3 | 3.08 | 3.08 | +0.05 (+1.65%) | 3,352,500 |
25 Oct 2016 | HKD | 2.92 | 3.04 | 2.91 | 3.03 | 3.03 | +0.12 (+4.12%) | 2,627,500 |
24 Oct 2016 | HKD | 2.89 | 2.99 | 2.89 | 2.91 | 2.91 | -0.03 (-1.02%) | 2,272,500 |
21 Oct 2016 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 2.93 | 2.94 | 2.9 | 2.94 | 2.94 | +0.05 (+1.73%) | 2,325,000 |
19 Oct 2016 | HKD | 2.93 | 2.95 | 2.89 | 2.89 | 2.89 | -0.03 (-1.03%) | 2,185,000 |
18 Oct 2016 | HKD | 2.92 | 2.98 | 2.91 | 2.92 | 2.92 | +0.03 (+1.04%) | 2,017,500 |
17 Oct 2016 | HKD | 3 | 3 | 2.89 | 2.89 | 2.89 | -0.07 (-2.36%) | 1,930,000 |
14 Oct 2016 | HKD | 3.05 | 3.05 | 2.92 | 2.96 | 2.96 | +0.03 (+1.02%) | 2,515,000 |