Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2016 | HKD | 4.11 | 4.49 | 4.11 | 4.3 | 4.3 | -0.2 (-4.44%) | 28,000 |
18 Nov 2016 | HKD | 4.74 | 4.78 | 4.4 | 4.5 | 4.5 | -0.35 (-7.22%) | 140,000 |
17 Nov 2016 | HKD | 4.9 | 5.01 | 4.45 | 4.85 | 4.85 | -0.05 (-1.02%) | 104,000 |
16 Nov 2016 | HKD | 4.38 | 5.19 | 4.38 | 4.9 | 4.9 | +0.65 (+15.29%) | 726,000 |
15 Nov 2016 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | +0.02 (+0.47%) | 10,000 |
14 Nov 2016 | HKD | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | +0.01 (+0.24%) | 2,000 |
11 Nov 2016 | HKD | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | +0.02 (+0.48%) | 16,000 |
10 Nov 2016 | HKD | 4.17 | 4.21 | 4.12 | 4.2 | 4.2 | 0.0 (0.0%) | 46,000 |
9 Nov 2016 | HKD | 4.14 | 5.06 | 4.05 | 4.2 | 4.2 | +0.06 (+1.45%) | 68,000 |
8 Nov 2016 | HKD | 4.15 | 4.15 | 4.14 | 4.14 | 4.14 | -0.02 (-0.48%) | 20,000 |
7 Nov 2016 | HKD | 4.17 | 4.17 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 10,000 |
4 Nov 2016 | HKD | 4.11 | 4.16 | 4.1 | 4.16 | 4.16 | 0.0 (0.0%) | 58,000 |
3 Nov 2016 | HKD | 4.38 | 4.38 | 4.1 | 4.16 | 4.16 | -0.22 (-5.02%) | 44,000 |
2 Nov 2016 | HKD | 4.23 | 4.38 | 4.22 | 4.38 | 4.38 | +0.16 (+3.79%) | 28,000 |
1 Nov 2016 | HKD | 4.18 | 4.23 | 4.07 | 4.22 | 4.22 | +0.05 (+1.20%) | 90,000 |
31 Oct 2016 | HKD | 4.02 | 4.17 | 4.01 | 4.17 | 4.17 | -0.06 (-1.42%) | 30,000 |
28 Oct 2016 | HKD | 4.08 | 4.23 | 4.01 | 4.23 | 4.23 | +0.12 (+2.92%) | 72,000 |
27 Oct 2016 | HKD | 4.16 | 4.24 | 4.11 | 4.11 | 4.11 | -0.07 (-1.67%) | 26,000 |
26 Oct 2016 | HKD | 4.2 | 4.22 | 4.18 | 4.18 | 4.18 | -0.09 (-2.11%) | 78,000 |
25 Oct 2016 | HKD | 4.25 | 4.27 | 4.19 | 4.27 | 4.27 | +0.04 (+0.95%) | 268,000 |
24 Oct 2016 | HKD | 4.1 | 4.26 | 4.09 | 4.23 | 4.23 | +0.13 (+3.17%) | 68,000 |
21 Oct 2016 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.14 (-3.30%) | 2,000 |
19 Oct 2016 | HKD | 4.25 | 4.25 | 4.18 | 4.24 | 4.24 | +0.04 (+0.95%) | 92,000 |
18 Oct 2016 | HKD | 4.17 | 4.26 | 4.17 | 4.2 | 4.2 | +0.03 (+0.72%) | 140,000 |
17 Oct 2016 | HKD | 3.96 | 4.2 | 3.96 | 4.17 | 4.17 | +0.12 (+2.96%) | 66,000 |
14 Oct 2016 | HKD | 3.9 | 4.05 | 3.9 | 4.05 | 4.05 | 0.0 (0.0%) | 20,000 |
13 Oct 2016 | HKD | 4.2 | 4.27 | 3.9 | 4.05 | 4.05 | -0.21 (-4.93%) | 326,000 |
12 Oct 2016 | HKD | 4.2 | 4.97 | 4.2 | 4.26 | 4.26 | +0.16 (+3.90%) | 150,000 |
11 Oct 2016 | HKD | 4.08 | 4.12 | 4.08 | 4.1 | 4.1 | +0.02 (+0.49%) | 56,000 |