Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
19 Oct 2016 | HKD | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 1,464,000 |
18 Oct 2016 | HKD | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | +0.06 (+3.97%) | 1,864,000 |
17 Oct 2016 | HKD | 1.59 | 1.61 | 1.51 | 1.51 | 1.51 | -0.1 (-6.21%) | 4,036,000 |
14 Oct 2016 | HKD | 1.58 | 1.63 | 1.57 | 1.61 | 1.61 | +0.01 (+0.63%) | 962,000 |
13 Oct 2016 | HKD | 1.64 | 1.7 | 1.59 | 1.6 | 1.6 | -0.04 (-2.44%) | 2,314,000 |
12 Oct 2016 | HKD | 1.73 | 1.73 | 1.63 | 1.64 | 1.64 | -0.1 (-5.75%) | 7,154,000 |
11 Oct 2016 | HKD | 1.81 | 1.84 | 1.72 | 1.74 | 1.74 | -0.03 (-1.69%) | 8,332,000 |
10 Oct 2016 | HKD | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 1.66 | 1.81 | 1.61 | 1.77 | 1.77 | +0.12 (+7.27%) | 21,813,900 |
6 Oct 2016 | HKD | 1.53 | 1.67 | 1.53 | 1.65 | 1.65 | +0.12 (+7.84%) | 12,306,000 |
5 Oct 2016 | HKD | 1.51 | 1.57 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 1,754,000 |
4 Oct 2016 | HKD | 1.55 | 1.57 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 1,484,000 |
3 Oct 2016 | HKD | 1.48 | 1.56 | 1.48 | 1.54 | 1.54 | +0.1 (+6.94%) | 2,078,000 |
30 Sep 2016 | HKD | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -0.04 (-2.70%) | 2,180,000 |
29 Sep 2016 | HKD | 1.5 | 1.5 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 2,030,000 |
28 Sep 2016 | HKD | 1.51 | 1.53 | 1.47 | 1.49 | 1.49 | -0.04 (-2.61%) | 4,816,000 |
27 Sep 2016 | HKD | 1.5 | 1.57 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 7,260,000 |
26 Sep 2016 | HKD | 1.5 | 1.55 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 4,658,000 |
23 Sep 2016 | HKD | 1.55 | 1.58 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 4,918,000 |
22 Sep 2016 | HKD | 1.61 | 1.65 | 1.52 | 1.55 | 1.55 | -0.02 (-1.27%) | 14,836,250 |
21 Sep 2016 | HKD | 1.42 | 1.64 | 1.42 | 1.57 | 1.57 | +0.15 (+10.56%) | 37,406,000 |
20 Sep 2016 | HKD | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 2,618,000 |
19 Sep 2016 | HKD | 1.5 | 1.52 | 1.43 | 1.44 | 1.44 | -0.05 (-3.36%) | 4,866,000 |
16 Sep 2016 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 1.43 | 1.51 | 1.41 | 1.49 | 1.49 | +0.06 (+4.20%) | 10,136,000 |
14 Sep 2016 | HKD | 1.42 | 1.48 | 1.37 | 1.43 | 1.43 | -0.01 (-0.69%) | 4,632,159 |
13 Sep 2016 | HKD | 1.47 | 1.49 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 930,000 |
12 Sep 2016 | HKD | 1.53 | 1.55 | 1.45 | 1.47 | 1.47 | -0.09 (-5.77%) | 2,464,000 |