Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2016 | HKD | 1.88 | 1.9 | 1.84 | 1.88 | 1.88 | 0.0 (0.0%) | 2,275,000 |
25 Nov 2016 | HKD | 1.83 | 1.89 | 1.81 | 1.88 | 1.88 | +0.05 (+2.73%) | 3,852,000 |
24 Nov 2016 | HKD | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | -0.02 (-1.08%) | 973,000 |
23 Nov 2016 | HKD | 1.86 | 1.87 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 700,000 |
22 Nov 2016 | HKD | 1.82 | 1.86 | 1.81 | 1.85 | 1.85 | +0.03 (+1.65%) | 1,958,000 |
21 Nov 2016 | HKD | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 0.0 (0.0%) | 874,000 |
18 Nov 2016 | HKD | 1.8 | 1.82 | 1.77 | 1.82 | 1.82 | +0.02 (+1.11%) | 1,868,000 |
17 Nov 2016 | HKD | 1.79 | 1.84 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 3,180,000 |
16 Nov 2016 | HKD | 1.83 | 1.84 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 1,626,444 |
15 Nov 2016 | HKD | 1.83 | 1.87 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 1,117,000 |
14 Nov 2016 | HKD | 1.82 | 1.88 | 1.81 | 1.84 | 1.84 | -0.01 (-0.54%) | 1,276,201 |
11 Nov 2016 | HKD | 1.8 | 1.87 | 1.77 | 1.85 | 1.85 | +0.04 (+2.21%) | 3,376,500 |
10 Nov 2016 | HKD | 1.78 | 1.84 | 1.78 | 1.81 | 1.81 | +0.07 (+4.02%) | 5,473,444 |
9 Nov 2016 | HKD | 1.79 | 1.79 | 1.7 | 1.74 | 1.74 | -0.04 (-2.25%) | 1,751,000 |
8 Nov 2016 | HKD | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 1,467,000 |
7 Nov 2016 | HKD | 1.76 | 1.78 | 1.71 | 1.76 | 1.76 | +0.01 (+0.57%) | 2,199,000 |
4 Nov 2016 | HKD | 1.71 | 1.76 | 1.71 | 1.75 | 1.75 | +0.03 (+1.74%) | 760,000 |
3 Nov 2016 | HKD | 1.71 | 1.75 | 1.7 | 1.72 | 1.72 | 0.0 (0.0%) | 1,839,000 |
2 Nov 2016 | HKD | 1.74 | 1.76 | 1.71 | 1.72 | 1.72 | -0.04 (-2.27%) | 1,104,000 |
1 Nov 2016 | HKD | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 793,000 |
31 Oct 2016 | HKD | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 1,269,556 |
28 Oct 2016 | HKD | 1.78 | 1.8 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 1,720,000 |
27 Oct 2016 | HKD | 1.81 | 1.83 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 2,717,000 |
26 Oct 2016 | HKD | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -0.04 (-2.16%) | 2,232,000 |
25 Oct 2016 | HKD | 1.88 | 1.89 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 2,912,000 |
24 Oct 2016 | HKD | 1.82 | 1.89 | 1.81 | 1.87 | 1.87 | +0.05 (+2.75%) | 2,837,000 |
21 Oct 2016 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 1.84 | 1.85 | 1.8 | 1.82 | 1.82 | -0.02 (-1.09%) | 1,359,000 |
19 Oct 2016 | HKD | 1.8 | 1.85 | 1.79 | 1.84 | 1.84 | +0.03 (+1.66%) | 4,299,000 |
18 Oct 2016 | HKD | 1.8 | 1.82 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 903,000 |