Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2016 | HKD | 4.66 | 4.66 | 4.51 | 4.56 | 2.28 | -0.1 (-2.15%) | 8,052,000 |
16 Nov 2016 | HKD | 4.35 | 4.73 | 4.27 | 4.66 | 2.33 | +0.33 (+7.62%) | 24,439,920 |
15 Nov 2016 | HKD | 4.38 | 4.4 | 4.12 | 4.33 | 2.165 | -0.06 (-1.37%) | 20,553,820 |
14 Nov 2016 | HKD | 4.56 | 4.6 | 4.34 | 4.39 | 2.195 | -0.21 (-4.57%) | 32,929,020 |
11 Nov 2016 | HKD | 4.77 | 4.81 | 4.52 | 4.6 | 2.3 | -0.21 (-4.37%) | 32,707,440 |
10 Nov 2016 | HKD | 4.8 | 4.89 | 4.68 | 4.81 | 2.405 | 0.0 (0.0%) | 26,504,560 |
9 Nov 2016 | HKD | 4.99 | 4.99 | 4.11 | 4.81 | 2.405 | -0.2 (-3.99%) | 73,436,000 |
8 Nov 2016 | HKD | 5.4 | 5.44 | 4.9 | 5.01 | 2.505 | -0.32 (-6.00%) | 52,790,000 |
7 Nov 2016 | HKD | 5.32 | 5.4 | 5.25 | 5.33 | 2.665 | +0.04 (+0.76%) | 7,640,170 |
4 Nov 2016 | HKD | 5.32 | 5.34 | 5.25 | 5.29 | 2.645 | -0.08 (-1.49%) | 19,206,888 |
3 Nov 2016 | HKD | 5.8 | 5.81 | 5.28 | 5.37 | 2.685 | -0.38 (-6.61%) | 40,768,000 |
2 Nov 2016 | HKD | 5.62 | 5.94 | 5.62 | 5.75 | 2.875 | +0.14 (+2.50%) | 43,303,520 |
1 Nov 2016 | HKD | 5.48 | 5.7 | 5.4 | 5.61 | 2.805 | +0.16 (+2.94%) | 12,286,136 |
31 Oct 2016 | HKD | 5.58 | 5.59 | 5.41 | 5.45 | 2.725 | -0.14 (-2.50%) | 16,206,400 |
28 Oct 2016 | HKD | 5.69 | 5.7 | 5.57 | 5.59 | 2.795 | -0.07 (-1.24%) | 9,056,000 |
27 Oct 2016 | HKD | 5.76 | 5.78 | 5.51 | 5.66 | 2.83 | -0.1 (-1.74%) | 25,868,000 |
26 Oct 2016 | HKD | 5.43 | 5.81 | 5.39 | 5.76 | 2.88 | +0.33 (+6.08%) | 38,957,262 |
25 Oct 2016 | HKD | 5.63 | 5.66 | 5.2 | 5.43 | 2.715 | -0.2 (-3.55%) | 82,584,000 |
24 Oct 2016 | HKD | 5.86 | 5.86 | 5.6 | 5.63 | 2.815 | -0.16 (-2.76%) | 25,172,000 |
21 Oct 2016 | HKD | 5.79 | 5.79 | 5.79 | 5.79 | 2.895 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 5.95 | 5.95 | 5.68 | 5.79 | 2.895 | -0.12 (-2.03%) | 29,678,180 |
19 Oct 2016 | HKD | 6.09 | 6.1 | 5.85 | 5.91 | 2.955 | -0.18 (-2.96%) | 20,668,000 |
18 Oct 2016 | HKD | 6.03 | 6.1 | 5.91 | 6.09 | 3.045 | +0.09 (+1.50%) | 21,194,320 |
17 Oct 2016 | HKD | 6.18 | 6.18 | 5.91 | 6 | 3 | -0.16 (-2.60%) | 31,876,000 |
14 Oct 2016 | HKD | 6.31 | 6.33 | 6.11 | 6.16 | 3.08 | -0.14 (-2.22%) | 23,059,660 |
13 Oct 2016 | HKD | 6.6 | 6.6 | 6.25 | 6.3 | 3.15 | -0.23 (-3.52%) | 15,594,000 |
12 Oct 2016 | HKD | 6.87 | 6.87 | 6.47 | 6.53 | 3.265 | -0.33 (-4.81%) | 17,784,440 |
11 Oct 2016 | HKD | 6.91 | 6.94 | 6.79 | 6.86 | 3.43 | +0.09 (+1.33%) | 9,866,000 |
10 Oct 2016 | HKD | 6.77 | 6.77 | 6.77 | 6.77 | 3.385 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 7.01 | 7.01 | 6.75 | 6.77 | 3.385 | -0.17 (-2.45%) | 13,937,332 |