Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2016 | HKD | 2.26 | 2.27 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 26,329,884 |
16 Nov 2016 | HKD | 2.27 | 2.28 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 28,309,000 |
15 Nov 2016 | HKD | 2.24 | 2.28 | 2.2 | 2.26 | 2.26 | +0.04 (+1.80%) | 60,446,000 |
14 Nov 2016 | HKD | 2.22 | 2.26 | 2.21 | 2.22 | 2.22 | -0.02 (-0.89%) | 55,927,271 |
11 Nov 2016 | HKD | 2.23 | 2.26 | 2.2 | 2.24 | 2.24 | -0.01 (-0.44%) | 52,158,453 |
10 Nov 2016 | HKD | 2.25 | 2.27 | 2.24 | 2.25 | 2.25 | +0.03 (+1.35%) | 29,427,719 |
9 Nov 2016 | HKD | 2.3 | 2.3 | 2.16 | 2.22 | 2.22 | -0.07 (-3.06%) | 74,380,379 |
8 Nov 2016 | HKD | 2.25 | 2.29 | 2.24 | 2.29 | 2.29 | +0.05 (+2.23%) | 41,041,000 |
7 Nov 2016 | HKD | 2.22 | 2.26 | 2.2 | 2.24 | 2.24 | +0.02 (+0.90%) | 44,817,156 |
4 Nov 2016 | HKD | 2.22 | 2.24 | 2.21 | 2.22 | 2.22 | -0.01 (-0.45%) | 29,825,008 |
3 Nov 2016 | HKD | 2.23 | 2.25 | 2.22 | 2.23 | 2.23 | -0.01 (-0.45%) | 17,127,705 |
2 Nov 2016 | HKD | 2.25 | 2.26 | 2.22 | 2.24 | 2.24 | -0.02 (-0.88%) | 33,258,981 |
1 Nov 2016 | HKD | 2.26 | 2.29 | 2.26 | 2.26 | 2.26 | -0.01 (-0.44%) | 28,300,100 |
31 Oct 2016 | HKD | 2.24 | 2.28 | 2.24 | 2.27 | 2.27 | +0.01 (+0.44%) | 16,020,900 |
28 Oct 2016 | HKD | 2.28 | 2.29 | 2.25 | 2.26 | 2.26 | -0.04 (-1.74%) | 32,491,406 |
27 Oct 2016 | HKD | 2.28 | 2.3 | 2.25 | 2.3 | 2.3 | +0.01 (+0.44%) | 35,834,000 |
26 Oct 2016 | HKD | 2.29 | 2.3 | 2.26 | 2.29 | 2.29 | -0.01 (-0.43%) | 22,060,400 |
25 Oct 2016 | HKD | 2.31 | 2.32 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 21,099,000 |
24 Oct 2016 | HKD | 2.31 | 2.32 | 2.28 | 2.3 | 2.3 | -0.01 (-0.43%) | 38,530,000 |
21 Oct 2016 | HKD | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 2.31 | 2.32 | 2.3 | 2.31 | 2.31 | +0.02 (+0.87%) | 18,430,074 |
19 Oct 2016 | HKD | 2.3 | 2.32 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 19,850,070 |
18 Oct 2016 | HKD | 2.27 | 2.3 | 2.26 | 2.29 | 2.29 | +0.04 (+1.78%) | 28,464,062 |
17 Oct 2016 | HKD | 2.27 | 2.29 | 2.24 | 2.25 | 2.25 | -0.02 (-0.88%) | 25,769,000 |
14 Oct 2016 | HKD | 2.26 | 2.3 | 2.25 | 2.27 | 2.27 | +0.01 (+0.44%) | 40,564,000 |
13 Oct 2016 | HKD | 2.28 | 2.31 | 2.24 | 2.26 | 2.26 | -0.04 (-1.74%) | 64,965,863 |
12 Oct 2016 | HKD | 2.32 | 2.34 | 2.29 | 2.3 | 2.3 | -0.02 (-0.86%) | 33,137,443 |
11 Oct 2016 | HKD | 2.31 | 2.35 | 2.31 | 2.32 | 2.32 | +0.01 (+0.43%) | 37,168,000 |
10 Oct 2016 | HKD | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 2.3 | 2.33 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 22,448,000 |