Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2016 | HKD | 3.58 | 3.6 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 2,551,000 |
16 Nov 2016 | HKD | 3.6 | 3.6 | 3.58 | 3.6 | 3.6 | +0.01 (+0.28%) | 2,802,000 |
15 Nov 2016 | HKD | 3.56 | 3.6 | 3.55 | 3.59 | 3.59 | +0.04 (+1.13%) | 2,647,000 |
14 Nov 2016 | HKD | 3.56 | 3.57 | 3.52 | 3.55 | 3.55 | -0.03 (-0.84%) | 3,280,513 |
11 Nov 2016 | HKD | 3.55 | 3.61 | 3.52 | 3.58 | 3.58 | +0.03 (+0.85%) | 3,603,000 |
10 Nov 2016 | HKD | 3.56 | 3.58 | 3.5 | 3.55 | 3.55 | +0.03 (+0.85%) | 3,061,000 |
9 Nov 2016 | HKD | 3.56 | 3.56 | 3.46 | 3.52 | 3.52 | -0.02 (-0.56%) | 2,529,000 |
8 Nov 2016 | HKD | 3.57 | 3.6 | 3.52 | 3.54 | 3.54 | -0.01 (-0.28%) | 2,889,000 |
7 Nov 2016 | HKD | 3.53 | 3.55 | 3.51 | 3.55 | 3.55 | +0.05 (+1.43%) | 2,558,000 |
4 Nov 2016 | HKD | 3.47 | 3.51 | 3.47 | 3.5 | 3.5 | +0.03 (+0.86%) | 3,104,000 |
3 Nov 2016 | HKD | 3.55 | 3.55 | 3.47 | 3.47 | 3.47 | -0.07 (-1.98%) | 2,554,000 |
2 Nov 2016 | HKD | 3.48 | 3.54 | 3.45 | 3.54 | 3.54 | +0.05 (+1.43%) | 3,412,000 |
1 Nov 2016 | HKD | 3.51 | 3.53 | 3.46 | 3.49 | 3.49 | -0.01 (-0.29%) | 3,218,000 |
31 Oct 2016 | HKD | 3.5 | 3.52 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 2,350,766 |
28 Oct 2016 | HKD | 3.52 | 3.53 | 3.47 | 3.5 | 3.5 | -0.02 (-0.57%) | 2,976,000 |
27 Oct 2016 | HKD | 3.56 | 3.57 | 3.51 | 3.52 | 3.52 | -0.02 (-0.56%) | 2,466,000 |
26 Oct 2016 | HKD | 3.53 | 3.56 | 3.53 | 3.54 | 3.54 | -0.02 (-0.56%) | 3,012,456 |
25 Oct 2016 | HKD | 3.59 | 3.6 | 3.46 | 3.56 | 3.56 | -0.03 (-0.84%) | 4,424,000 |
24 Oct 2016 | HKD | 3.56 | 3.61 | 3.56 | 3.59 | 3.59 | +0.01 (+0.28%) | 2,962,000 |
21 Oct 2016 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 3.56 | 3.59 | 3.56 | 3.58 | 3.58 | +0.01 (+0.28%) | 2,574,000 |
19 Oct 2016 | HKD | 3.57 | 3.59 | 3.56 | 3.57 | 3.57 | -0.02 (-0.56%) | 2,542,000 |
18 Oct 2016 | HKD | 3.57 | 3.61 | 3.56 | 3.59 | 3.59 | +0.01 (+0.28%) | 2,866,354 |
17 Oct 2016 | HKD | 3.62 | 3.65 | 3.57 | 3.58 | 3.58 | -0.06 (-1.65%) | 2,938,000 |
14 Oct 2016 | HKD | 3.58 | 3.68 | 3.58 | 3.64 | 3.64 | +0.05 (+1.39%) | 3,340,000 |
13 Oct 2016 | HKD | 3.64 | 3.71 | 3.57 | 3.59 | 3.59 | -0.04 (-1.10%) | 3,169,000 |
12 Oct 2016 | HKD | 3.63 | 3.63 | 3.58 | 3.63 | 3.63 | 0.0 (0.0%) | 2,794,000 |
11 Oct 2016 | HKD | 3.68 | 3.71 | 3.6 | 3.63 | 3.63 | -0.05 (-1.36%) | 2,883,000 |
10 Oct 2016 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 3.72 | 3.73 | 3.66 | 3.68 | 3.68 | -0.04 (-1.08%) | 2,667,000 |