Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2016 | HKD | 1.66 | 1.7 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 3,282,000 |
29 Nov 2016 | HKD | 1.68 | 1.75 | 1.65 | 1.66 | 1.66 | -0.04 (-2.35%) | 3,616,000 |
28 Nov 2016 | HKD | 1.77 | 1.84 | 1.65 | 1.7 | 1.7 | -0.05 (-2.86%) | 13,768,000 |
25 Nov 2016 | HKD | 1.51 | 1.78 | 1.5 | 1.75 | 1.75 | +0.26 (+17.45%) | 27,812,000 |
24 Nov 2016 | HKD | 1.48 | 1.53 | 1.45 | 1.49 | 1.49 | +0.03 (+2.05%) | 2,254,000 |
23 Nov 2016 | HKD | 1.47 | 1.5 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,448,000 |
22 Nov 2016 | HKD | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 546,000 |
21 Nov 2016 | HKD | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 212,000 |
18 Nov 2016 | HKD | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | +0.04 (+2.78%) | 424,000 |
17 Nov 2016 | HKD | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 458,000 |
16 Nov 2016 | HKD | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 366,000 |
15 Nov 2016 | HKD | 1.43 | 1.46 | 1.42 | 1.46 | 1.46 | +0.03 (+2.10%) | 558,000 |
14 Nov 2016 | HKD | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | -0.04 (-2.72%) | 948,000 |
11 Nov 2016 | HKD | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -0.06 (-3.92%) | 814,000 |
10 Nov 2016 | HKD | 1.5 | 1.55 | 1.48 | 1.53 | 1.53 | +0.04 (+2.68%) | 2,204,000 |
9 Nov 2016 | HKD | 1.46 | 1.5 | 1.42 | 1.49 | 1.49 | +0.03 (+2.05%) | 1,694,000 |
8 Nov 2016 | HKD | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -0.05 (-3.31%) | 554,000 |
7 Nov 2016 | HKD | 1.48 | 1.51 | 1.47 | 1.51 | 1.51 | +0.03 (+2.03%) | 320,000 |
4 Nov 2016 | HKD | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 714,000 |
3 Nov 2016 | HKD | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 548,000 |
2 Nov 2016 | HKD | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 182,000 |
1 Nov 2016 | HKD | 1.5 | 1.52 | 1.49 | 1.51 | 1.51 | +0.03 (+2.03%) | 632,000 |
31 Oct 2016 | HKD | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 686,000 |
28 Oct 2016 | HKD | 1.5 | 1.5 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 934,000 |
27 Oct 2016 | HKD | 1.54 | 1.54 | 1.48 | 1.5 | 1.5 | -0.04 (-2.60%) | 1,790,000 |
26 Oct 2016 | HKD | 1.54 | 1.57 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,286,000 |
25 Oct 2016 | HKD | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 612,000 |
24 Oct 2016 | HKD | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -0.05 (-3.18%) | 966,000 |
21 Oct 2016 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 1.55 | 1.59 | 1.53 | 1.57 | 1.57 | +0.03 (+1.95%) | 1,092,000 |