Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2016 | HKD | 2.68 | 2.68 | 2.42 | 2.64 | 52.8 | -0.02 (-0.75%) | 6,408,000 |
23 Nov 2016 | HKD | 2.65 | 2.67 | 2.55 | 2.66 | 53.2 | +0.07 (+2.70%) | 5,030,000 |
22 Nov 2016 | HKD | 2.66 | 2.68 | 2.59 | 2.59 | 51.8 | -0.09 (-3.36%) | 2,376,000 |
21 Nov 2016 | HKD | 2.7 | 2.74 | 2.64 | 2.68 | 53.6 | 0.0 (0.0%) | 1,466,000 |
18 Nov 2016 | HKD | 2.72 | 2.72 | 2.66 | 2.68 | 53.6 | -0.04 (-1.47%) | 1,698,000 |
17 Nov 2016 | HKD | 2.68 | 2.73 | 2.51 | 2.72 | 54.4 | +0.03 (+1.12%) | 4,700,000 |
16 Nov 2016 | HKD | 2.7 | 2.74 | 2.68 | 2.69 | 53.8 | +0.01 (+0.37%) | 1,688,000 |
15 Nov 2016 | HKD | 2.74 | 2.74 | 2.65 | 2.68 | 53.6 | -0.06 (-2.19%) | 936,000 |
14 Nov 2016 | HKD | 2.72 | 2.8 | 2.68 | 2.74 | 54.8 | +0.02 (+0.74%) | 2,098,000 |
11 Nov 2016 | HKD | 2.69 | 2.77 | 2.67 | 2.72 | 54.4 | +0.03 (+1.12%) | 4,284,000 |
10 Nov 2016 | HKD | 2.73 | 2.8 | 2.68 | 2.69 | 53.8 | -0.01 (-0.37%) | 1,574,000 |
9 Nov 2016 | HKD | 2.76 | 2.77 | 2.62 | 2.7 | 54 | -0.06 (-2.17%) | 2,172,000 |
8 Nov 2016 | HKD | 2.8 | 2.81 | 2.71 | 2.76 | 55.2 | -0.04 (-1.43%) | 2,964,000 |
7 Nov 2016 | HKD | 2.79 | 2.84 | 2.72 | 2.8 | 56 | +0.01 (+0.36%) | 3,718,000 |
4 Nov 2016 | HKD | 2.78 | 2.8 | 2.73 | 2.79 | 55.8 | +0.01 (+0.36%) | 7,156,000 |
3 Nov 2016 | HKD | 2.76 | 2.78 | 2.75 | 2.78 | 55.6 | +0.04 (+1.46%) | 3,110,000 |
2 Nov 2016 | HKD | 2.74 | 2.8 | 2.73 | 2.74 | 54.8 | +0.01 (+0.37%) | 4,162,000 |
1 Nov 2016 | HKD | 2.7 | 2.78 | 2.7 | 2.73 | 54.6 | +0.03 (+1.11%) | 3,014,000 |
31 Oct 2016 | HKD | 2.73 | 2.73 | 2.68 | 2.7 | 54 | -0.03 (-1.10%) | 2,159,416 |
28 Oct 2016 | HKD | 2.74 | 2.74 | 2.63 | 2.73 | 54.6 | -0.01 (-0.36%) | 8,136,000 |
27 Oct 2016 | HKD | 2.81 | 2.85 | 2.71 | 2.74 | 54.8 | -0.07 (-2.49%) | 5,432,000 |
26 Oct 2016 | HKD | 2.89 | 2.9 | 2.71 | 2.81 | 56.2 | -0.08 (-2.77%) | 4,927,000 |
25 Oct 2016 | HKD | 2.9 | 3.03 | 2.76 | 2.89 | 57.8 | +0.01 (+0.35%) | 14,466,000 |
24 Oct 2016 | HKD | 2.64 | 2.89 | 2.64 | 2.88 | 57.6 | +0.25 (+9.51%) | 14,414,000 |
21 Oct 2016 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 52.6 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 2.53 | 2.63 | 2.53 | 2.63 | 52.6 | +0.1 (+3.95%) | 7,170,000 |
19 Oct 2016 | HKD | 2.4 | 2.54 | 2.4 | 2.53 | 50.6 | +0.13 (+5.42%) | 5,528,000 |
18 Oct 2016 | HKD | 2.45 | 2.46 | 2.32 | 2.4 | 48 | +0.07 (+3.00%) | 5,951,304 |
17 Oct 2016 | HKD | 2.2 | 2.46 | 2.2 | 2.33 | 46.6 | +0.23 (+10.95%) | 19,474,000 |
14 Oct 2016 | HKD | 2.3 | 2.39 | 2.07 | 2.1 | 42 | -0.29 (-12.13%) | 12,456,000 |