Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2016 | HKD | 4.2 | 4.22 | 4.19 | 4.21 | 4.21 | 0.0 (0.0%) | 4,518,000 |
18 Nov 2016 | HKD | 4.2 | 4.22 | 4.19 | 4.21 | 4.21 | +0.01 (+0.24%) | 4,821,000 |
17 Nov 2016 | HKD | 4.22 | 4.23 | 4.19 | 4.2 | 4.2 | -0.01 (-0.24%) | 7,786,100 |
16 Nov 2016 | HKD | 4.23 | 4.23 | 4.19 | 4.21 | 4.21 | +0.01 (+0.24%) | 12,448,000 |
15 Nov 2016 | HKD | 4.22 | 4.25 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 11,424,000 |
14 Nov 2016 | HKD | 4.16 | 4.21 | 4.14 | 4.2 | 4.2 | +0.02 (+0.48%) | 24,088,267 |
11 Nov 2016 | HKD | 4.26 | 4.26 | 4.12 | 4.18 | 4.18 | -0.07 (-1.65%) | 58,650,000 |
10 Nov 2016 | HKD | 4.27 | 4.32 | 4.24 | 4.25 | 4.25 | +0.02 (+0.47%) | 13,888,000 |
9 Nov 2016 | HKD | 4.28 | 4.29 | 4.17 | 4.23 | 4.23 | -0.06 (-1.40%) | 30,935,000 |
8 Nov 2016 | HKD | 4.35 | 4.36 | 4.26 | 4.29 | 4.29 | -0.04 (-0.92%) | 17,387,000 |
7 Nov 2016 | HKD | 4.35 | 4.35 | 4.3 | 4.33 | 4.33 | -0.02 (-0.46%) | 14,000,000 |
4 Nov 2016 | HKD | 4.35 | 4.36 | 4.3 | 4.35 | 4.35 | -0.01 (-0.23%) | 12,419,000 |
3 Nov 2016 | HKD | 4.32 | 4.4 | 4.31 | 4.36 | 4.36 | +0.05 (+1.16%) | 28,171,000 |
2 Nov 2016 | HKD | 4.28 | 4.31 | 4.25 | 4.31 | 4.31 | 0.0 (0.0%) | 17,685,000 |
1 Nov 2016 | HKD | 4.2 | 4.31 | 4.18 | 4.31 | 4.31 | +0.11 (+2.62%) | 35,583,000 |
31 Oct 2016 | HKD | 4.13 | 4.23 | 4.11 | 4.2 | 4.2 | +0.04 (+0.96%) | 25,851,000 |
28 Oct 2016 | HKD | 4.18 | 4.22 | 4.12 | 4.16 | 4.16 | -0.06 (-1.42%) | 61,299,000 |
27 Oct 2016 | HKD | 4.35 | 4.36 | 4.2 | 4.22 | 4.22 | -0.14 (-3.21%) | 68,995,000 |
26 Oct 2016 | HKD | 4.4 | 4.42 | 4.33 | 4.36 | 4.36 | -0.08 (-1.80%) | 40,772,000 |
25 Oct 2016 | HKD | 4.57 | 4.6 | 4.41 | 4.44 | 4.44 | -0.16 (-3.48%) | 80,114,600 |
24 Oct 2016 | HKD | 4.7 | 4.75 | 4.57 | 4.6 | 4.6 | -0.16 (-3.36%) | 59,197,000 |
21 Oct 2016 | HKD | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 4.76 | 4.77 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 206,133,000 |
19 Oct 2016 | HKD | 4.76 | 4.77 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 133,524,000 |
18 Oct 2016 | HKD | 4.76 | 4.77 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 112,481,000 |
17 Oct 2016 | HKD | 4.76 | 4.77 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 51,170,000 |
14 Oct 2016 | HKD | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 118,591,000 |
13 Oct 2016 | HKD | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 85,977,000 |
12 Oct 2016 | HKD | 4.76 | 4.77 | 4.76 | 4.76 | 4.76 | 0.0 (0.0%) | 337,462,000 |
11 Oct 2016 | HKD | 4.79 | 4.79 | 4.76 | 4.76 | 4.76 | -0.02 (-0.42%) | 80,784,000 |