Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 2.63 | 2.67 | 2.58 | 2.65 | 2.65 | +0.08 (+3.11%) | 3,778,000 |
9 Nov 2016 | HKD | 2.6 | 2.6 | 2.5 | 2.57 | 2.57 | -0.04 (-1.53%) | 3,879,000 |
8 Nov 2016 | HKD | 2.53 | 2.62 | 2.52 | 2.61 | 2.61 | +0.05 (+1.95%) | 3,560,000 |
7 Nov 2016 | HKD | 2.41 | 2.59 | 2.41 | 2.56 | 2.56 | +0.16 (+6.67%) | 3,905,389 |
4 Nov 2016 | HKD | 2.38 | 2.43 | 2.37 | 2.4 | 2.4 | -0.01 (-0.41%) | 901,000 |
3 Nov 2016 | HKD | 2.46 | 2.46 | 2.37 | 2.41 | 2.41 | -0.03 (-1.23%) | 942,000 |
2 Nov 2016 | HKD | 2.49 | 2.49 | 2.4 | 2.44 | 2.44 | -0.08 (-3.17%) | 2,430,000 |
1 Nov 2016 | HKD | 2.56 | 2.56 | 2.49 | 2.52 | 2.52 | +0.01 (+0.40%) | 1,896,000 |
31 Oct 2016 | HKD | 2.61 | 2.61 | 2.5 | 2.51 | 2.51 | -0.08 (-3.09%) | 2,085,000 |
28 Oct 2016 | HKD | 2.59 | 2.6 | 2.55 | 2.59 | 2.59 | -0.01 (-0.38%) | 1,480,000 |
27 Oct 2016 | HKD | 2.59 | 2.6 | 2.55 | 2.6 | 2.6 | 0.0 (0.0%) | 996,000 |
26 Oct 2016 | HKD | 2.61 | 2.61 | 2.59 | 2.6 | 2.6 | 0.0 (0.0%) | 763,000 |
25 Oct 2016 | HKD | 2.58 | 2.6 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 1,376,000 |
24 Oct 2016 | HKD | 2.62 | 2.66 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 2,318,000 |
21 Oct 2016 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 2.64 | 2.64 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 513,000 |
19 Oct 2016 | HKD | 2.6 | 2.65 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 1,947,000 |
18 Oct 2016 | HKD | 2.65 | 2.65 | 2.58 | 2.6 | 2.6 | +0.02 (+0.78%) | 1,729,000 |
17 Oct 2016 | HKD | 2.6 | 2.65 | 2.58 | 2.58 | 2.58 | -0.07 (-2.64%) | 1,679,000 |
14 Oct 2016 | HKD | 2.65 | 2.67 | 2.58 | 2.65 | 2.65 | 0.0 (0.0%) | 3,710,000 |
13 Oct 2016 | HKD | 2.8 | 2.8 | 2.6 | 2.65 | 2.65 | -0.1 (-3.64%) | 4,439,000 |
12 Oct 2016 | HKD | 2.8 | 2.81 | 2.7 | 2.75 | 2.75 | -0.05 (-1.79%) | 1,868,000 |
11 Oct 2016 | HKD | 2.85 | 2.86 | 2.71 | 2.8 | 2.8 | +0.01 (+0.36%) | 5,334,000 |
10 Oct 2016 | HKD | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 2.82 | 2.82 | 2.75 | 2.79 | 2.79 | -0.02 (-0.71%) | 982,338 |
6 Oct 2016 | HKD | 2.8 | 2.82 | 2.72 | 2.81 | 2.81 | +0.01 (+0.36%) | 2,086,000 |
5 Oct 2016 | HKD | 2.8 | 2.83 | 2.75 | 2.8 | 2.8 | +0.03 (+1.08%) | 2,491,000 |
4 Oct 2016 | HKD | 2.77 | 2.8 | 2.74 | 2.77 | 2.77 | +0.02 (+0.73%) | 398,000 |
3 Oct 2016 | HKD | 2.81 | 2.81 | 2.7 | 2.75 | 2.75 | +0.01 (+0.36%) | 561,000 |
30 Sep 2016 | HKD | 2.74 | 2.75 | 2.69 | 2.74 | 2.74 | 0.0 (0.0%) | 3,002,000 |