Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2016 | HKD | 3.161 | 3.5685 | 3.0616 | 3.3399 | 3.3399 | +0.179 (+5.66%) | 31,949,721 |
8 Nov 2016 | HKD | 3.2206 | 3.2305 | 3.0814 | 3.161 | 3.161 | -0.04 (-1.24%) | 4,190,000 |
7 Nov 2016 | HKD | 3.0814 | 3.2305 | 3.0715 | 3.2007 | 3.2007 | +0.089 (+2.87%) | 6,135,374 |
4 Nov 2016 | HKD | 3.3697 | 3.3995 | 3.1113 | 3.1113 | 3.1113 | -0.258 (-7.67%) | 12,311,820 |
3 Nov 2016 | HKD | 3.161 | 3.3896 | 3.151 | 3.3697 | 3.3697 | +0.189 (+5.94%) | 10,406,000 |
2 Nov 2016 | HKD | 3.1013 | 3.2604 | 3.0616 | 3.1808 | 3.1808 | +0.05 (+1.59%) | 6,925,198 |
1 Nov 2016 | HKD | 3.151 | 3.32 | 3.1013 | 3.1311 | 3.1311 | -0.03 (-0.95%) | 26,382,330 |
31 Oct 2016 | HKD | 2.7335 | 3.1908 | 2.7236 | 3.161 | 3.161 | +0.517 (+19.55%) | 30,030,641 |
28 Oct 2016 | HKD | 2.7832 | 2.7932 | 2.5944 | 2.6441 | 2.6441 | -0.07 (-2.56%) | 4,606,000 |
27 Oct 2016 | HKD | 2.7634 | 2.7634 | 2.6341 | 2.7137 | 2.7137 | -0.02 (-0.72%) | 3,404,658 |
26 Oct 2016 | HKD | 2.5844 | 2.7634 | 2.5844 | 2.7335 | 2.7335 | +0.119 (+4.56%) | 8,664,000 |
25 Oct 2016 | HKD | 2.7634 | 2.7634 | 2.5745 | 2.6143 | 2.6143 | -0.169 (-6.07%) | 14,926,000 |
24 Oct 2016 | HKD | 2.8528 | 2.9125 | 2.7832 | 2.7832 | 2.7832 | -0.047 (-1.65%) | 4,694,000 |
21 Oct 2016 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.003 (-0.10%) | 0 |
20 Oct 2016 | HKD | 2.7832 | 2.8628 | 2.7733 | 2.8329 | 2.8329 | +0.07 (+2.52%) | 7,072,000 |
19 Oct 2016 | HKD | 2.8727 | 2.8826 | 2.7236 | 2.7634 | 2.7634 | -0.08 (-2.80%) | 7,431,717 |
18 Oct 2016 | HKD | 2.8826 | 2.8926 | 2.7932 | 2.8429 | 2.8429 | -0.05 (-1.72%) | 7,458,000 |
17 Oct 2016 | HKD | 2.9224 | 3.0218 | 2.8727 | 2.8926 | 2.8926 | 0.0 (0.0%) | 13,276,600 |
14 Oct 2016 | HKD | 2.8528 | 2.992 | 2.8131 | 2.8926 | 2.8926 | +0.04 (+1.40%) | 18,912,381 |
13 Oct 2016 | HKD | 2.6739 | 2.9423 | 2.6441 | 2.8528 | 2.8528 | +0.179 (+6.69%) | 16,924,000 |
12 Oct 2016 | HKD | 2.7634 | 2.7932 | 2.5844 | 2.6739 | 2.6739 | -0.089 (-3.24%) | 11,212,250 |
11 Oct 2016 | HKD | 2.7435 | 2.8429 | 2.6838 | 2.7634 | 2.7634 | +0.043 (+1.60%) | 7,442,688 |
10 Oct 2016 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.004 (-0.13%) | 0 |
7 Oct 2016 | HKD | 2.5646 | 2.7932 | 2.5347 | 2.7236 | 2.7236 | +0.159 (+6.20%) | 11,701,900 |
6 Oct 2016 | HKD | 2.6341 | 2.664 | 2.5447 | 2.5646 | 2.5646 | -0.06 (-2.27%) | 3,962,000 |
5 Oct 2016 | HKD | 2.4751 | 2.654 | 2.4353 | 2.6242 | 2.6242 | +0.169 (+6.88%) | 18,337,570 |
4 Oct 2016 | HKD | 2.2266 | 2.4652 | 2.2266 | 2.4552 | 2.4552 | +0.258 (+11.76%) | 13,284,610 |
3 Oct 2016 | HKD | 2.2067 | 2.2266 | 2.1769 | 2.1968 | 2.1968 | +0.02 (+0.91%) | 2,368,000 |
30 Sep 2016 | HKD | 2.2365 | 2.2465 | 2.167 | 2.1769 | 2.1769 | -0.07 (-3.10%) | 6,010,000 |
29 Sep 2016 | HKD | 2.3061 | 2.3061 | 2.2167 | 2.2465 | 2.2465 | -0.07 (-3.01%) | 4,382,000 |