Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2016 | HKD | 3.85 | 3.94 | 3.8 | 3.87 | 3.87 | +0.05 (+1.31%) | 3,564,000 |
17 Nov 2016 | HKD | 3.84 | 3.88 | 3.78 | 3.82 | 3.82 | -0.01 (-0.26%) | 948,510 |
16 Nov 2016 | HKD | 3.9 | 4 | 3.8 | 3.83 | 3.83 | -0.07 (-1.79%) | 4,266,000 |
15 Nov 2016 | HKD | 4 | 4.04 | 3.8 | 3.9 | 3.9 | -0.1 (-2.50%) | 2,191,000 |
14 Nov 2016 | HKD | 4 | 4.13 | 3.98 | 4 | 4 | +0.05 (+1.27%) | 4,021,000 |
11 Nov 2016 | HKD | 4.01 | 4.1 | 3.92 | 3.95 | 3.95 | -0.08 (-1.99%) | 3,420,000 |
10 Nov 2016 | HKD | 3.69 | 4.08 | 3.69 | 4.03 | 4.03 | +0.34 (+9.21%) | 7,548,000 |
9 Nov 2016 | HKD | 3.76 | 3.82 | 3.61 | 3.69 | 3.69 | -0.08 (-2.12%) | 2,451,000 |
8 Nov 2016 | HKD | 3.75 | 3.87 | 3.75 | 3.77 | 3.77 | +0.07 (+1.89%) | 2,421,000 |
7 Nov 2016 | HKD | 3.63 | 3.71 | 3.56 | 3.7 | 3.7 | +0.03 (+0.82%) | 5,398,000 |
4 Nov 2016 | HKD | 3.68 | 3.78 | 3.66 | 3.67 | 3.67 | +0.02 (+0.55%) | 2,681,000 |
3 Nov 2016 | HKD | 3.63 | 3.75 | 3.63 | 3.65 | 3.65 | -0.03 (-0.82%) | 2,754,000 |
2 Nov 2016 | HKD | 3.85 | 3.95 | 3.58 | 3.68 | 3.68 | -0.19 (-4.91%) | 6,624,000 |
1 Nov 2016 | HKD | 3.92 | 4 | 3.86 | 3.87 | 3.87 | -0.03 (-0.77%) | 2,615,000 |
31 Oct 2016 | HKD | 3.98 | 4.06 | 3.88 | 3.9 | 3.9 | -0.11 (-2.74%) | 3,519,000 |
28 Oct 2016 | HKD | 4 | 4.06 | 3.95 | 4.01 | 4.01 | 0.0 (0.0%) | 1,464,000 |
27 Oct 2016 | HKD | 4.18 | 4.21 | 3.9 | 4.01 | 4.01 | -0.12 (-2.91%) | 5,339,000 |
26 Oct 2016 | HKD | 4.16 | 4.18 | 4.09 | 4.13 | 4.13 | -0.02 (-0.48%) | 2,929,000 |
25 Oct 2016 | HKD | 4 | 4.24 | 3.98 | 4.15 | 4.15 | +0.15 (+3.75%) | 9,447,000 |
24 Oct 2016 | HKD | 3.9 | 4.06 | 3.9 | 4 | 4 | +0.08 (+2.04%) | 5,761,544 |
21 Oct 2016 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 4 | 4.04 | 3.91 | 3.92 | 3.92 | -0.04 (-1.01%) | 1,929,000 |
19 Oct 2016 | HKD | 3.86 | 3.98 | 3.85 | 3.96 | 3.96 | +0.1 (+2.59%) | 4,334,000 |
18 Oct 2016 | HKD | 3.86 | 4.09 | 3.8 | 3.86 | 3.86 | -0.02 (-0.52%) | 8,007,000 |
17 Oct 2016 | HKD | 4.14 | 4.15 | 3.87 | 3.88 | 3.88 | -0.26 (-6.28%) | 6,680,000 |
14 Oct 2016 | HKD | 4.2 | 4.2 | 4.01 | 4.14 | 4.14 | -0.03 (-0.72%) | 5,413,000 |
13 Oct 2016 | HKD | 4.32 | 4.39 | 4.15 | 4.17 | 4.17 | -0.12 (-2.80%) | 10,842,860 |
12 Oct 2016 | HKD | 4.14 | 4.34 | 4 | 4.29 | 4.29 | +0.15 (+3.62%) | 18,747,811 |
11 Oct 2016 | HKD | 3.98 | 4.19 | 3.98 | 4.14 | 4.14 | +0.16 (+4.02%) | 17,348,000 |
10 Oct 2016 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 0 |