Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2016 | HKD | 0.83 | 0.83 | 0.78 | 0.79 | 0.79 | -0.05 (-5.95%) | 178,000 |
24 Nov 2016 | HKD | 0.76 | 0.84 | 0.76 | 0.84 | 0.84 | +0.07 (+9.09%) | 2,522,000 |
23 Nov 2016 | HKD | 0.77 | 0.79 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 3,872,000 |
22 Nov 2016 | HKD | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 898,000 |
21 Nov 2016 | HKD | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 54,000 |
18 Nov 2016 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 560,000 |
17 Nov 2016 | HKD | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | +0.01 (+1.32%) | 690,000 |
16 Nov 2016 | HKD | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | +0.01 (+1.33%) | 176,000 |
15 Nov 2016 | HKD | 0.74 | 0.75 | 0.72 | 0.75 | 0.75 | +0.02 (+2.74%) | 394,000 |
14 Nov 2016 | HKD | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 562,000 |
11 Nov 2016 | HKD | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 98,000 |
10 Nov 2016 | HKD | 0.77 | 0.77 | 0.72 | 0.74 | 0.74 | -0.02 (-2.63%) | 1,152,000 |
9 Nov 2016 | HKD | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 44,000 |
8 Nov 2016 | HKD | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 0.0 (0.0%) | 316,000 |
7 Nov 2016 | HKD | 0.73 | 0.77 | 0.73 | 0.76 | 0.76 | 0.0 (0.0%) | 16,000 |
4 Nov 2016 | HKD | 0.74 | 0.76 | 0.71 | 0.76 | 0.76 | +0.02 (+2.70%) | 4,080,000 |
3 Nov 2016 | HKD | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 514,000 |
2 Nov 2016 | HKD | 0.71 | 0.75 | 0.71 | 0.74 | 0.74 | +0.01 (+1.37%) | 908,000 |
1 Nov 2016 | HKD | 0.76 | 0.76 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 758,000 |
31 Oct 2016 | HKD | 0.78 | 0.78 | 0.72 | 0.76 | 0.76 | +0.01 (+1.33%) | 2,140,000 |
28 Oct 2016 | HKD | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 302,000 |
27 Oct 2016 | HKD | 0.76 | 0.78 | 0.73 | 0.77 | 0.77 | 0.0 (0.0%) | 2,994,000 |
26 Oct 2016 | HKD | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 2,644,000 |
25 Oct 2016 | HKD | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 590,000 |
24 Oct 2016 | HKD | 0.84 | 0.85 | 0.78 | 0.78 | 0.78 | -0.06 (-7.14%) | 2,340,000 |
21 Oct 2016 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.77 | 0.84 | 0.77 | 0.84 | 0.84 | +0.06 (+7.69%) | 6,630,000 |
19 Oct 2016 | HKD | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 206,000 |
18 Oct 2016 | HKD | 0.77 | 0.81 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 8,294,000 |
17 Oct 2016 | HKD | 0.82 | 0.82 | 0.76 | 0.78 | 0.78 | -0.07 (-8.24%) | 2,896,000 |