Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 2.12 | 2.12 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 304,000 |
9 Nov 2016 | HKD | 2.02 | 2.15 | 2.02 | 2.08 | 2.08 | -0.01 (-0.48%) | 736,000 |
8 Nov 2016 | HKD | 2.09 | 2.11 | 2.09 | 2.09 | 2.09 | +0.01 (+0.48%) | 387,000 |
7 Nov 2016 | HKD | 2.1 | 2.1 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 244,000 |
4 Nov 2016 | HKD | 2.07 | 2.1 | 2.05 | 2.1 | 2.1 | +0.03 (+1.45%) | 31,000 |
3 Nov 2016 | HKD | 2.06 | 2.08 | 2.06 | 2.07 | 2.07 | 0.0 (0.0%) | 46,000 |
2 Nov 2016 | HKD | 2.07 | 2.08 | 2.03 | 2.07 | 2.07 | -0.06 (-2.82%) | 16,000 |
1 Nov 2016 | HKD | 2.06 | 2.14 | 2.02 | 2.13 | 2.13 | +0.06 (+2.90%) | 909,000 |
31 Oct 2016 | HKD | 2.02 | 2.15 | 2.02 | 2.07 | 2.07 | +0.05 (+2.48%) | 492,000 |
28 Oct 2016 | HKD | 2.03 | 2.03 | 1.99 | 2.02 | 2.02 | 0.0 (0.0%) | 65,000 |
27 Oct 2016 | HKD | 2.05 | 2.05 | 1.98 | 2.02 | 2.02 | -0.04 (-1.94%) | 605,000 |
26 Oct 2016 | HKD | 2.03 | 2.1 | 2.03 | 2.06 | 2.06 | +0.01 (+0.49%) | 370,000 |
25 Oct 2016 | HKD | 2.05 | 2.07 | 2.01 | 2.05 | 2.05 | -0.01 (-0.49%) | 718,000 |
24 Oct 2016 | HKD | 2.05 | 2.1 | 2.05 | 2.06 | 2.06 | +0.01 (+0.49%) | 628,000 |
21 Oct 2016 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 2.18 | 2.24 | 2.01 | 2.05 | 2.05 | -0.15 (-6.82%) | 1,438,000 |
19 Oct 2016 | HKD | 2.19 | 2.21 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 91,000 |
18 Oct 2016 | HKD | 2.22 | 2.22 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 252,000 |
17 Oct 2016 | HKD | 2.21 | 2.26 | 2.2 | 2.21 | 2.21 | -0.03 (-1.34%) | 207,000 |
14 Oct 2016 | HKD | 2.22 | 2.25 | 2.22 | 2.24 | 2.24 | -0.01 (-0.44%) | 151,000 |
13 Oct 2016 | HKD | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 22,000 |
12 Oct 2016 | HKD | 2.25 | 2.25 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 27,000 |
11 Oct 2016 | HKD | 2.24 | 2.27 | 2.23 | 2.25 | 2.25 | +0.02 (+0.90%) | 99,000 |
10 Oct 2016 | HKD | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 2.24 | 2.25 | 2.22 | 2.23 | 2.23 | -0.02 (-0.89%) | 155,000 |
6 Oct 2016 | HKD | 2.24 | 2.26 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 224,000 |
5 Oct 2016 | HKD | 2.23 | 2.25 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 174,000 |
4 Oct 2016 | HKD | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 1,000 |
3 Oct 2016 | HKD | 2.27 | 2.28 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 140,000 |
30 Sep 2016 | HKD | 2.21 | 2.28 | 2.21 | 2.26 | 2.26 | +0.01 (+0.44%) | 173,000 |