Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 2.86 | 2.86 | 2.8 | 2.83 | 2.83 | +0.03 (+1.07%) | 102,000 |
9 Nov 2016 | HKD | 2.74 | 2.8 | 2.68 | 2.8 | 2.8 | +0.05 (+1.82%) | 343,230 |
8 Nov 2016 | HKD | 2.8 | 2.8 | 2.73 | 2.75 | 2.75 | -0.05 (-1.79%) | 718,000 |
7 Nov 2016 | HKD | 2.87 | 2.87 | 2.77 | 2.8 | 2.8 | -0.07 (-2.44%) | 368,000 |
4 Nov 2016 | HKD | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | +0.02 (+0.70%) | 200,073 |
3 Nov 2016 | HKD | 2.86 | 2.87 | 2.82 | 2.85 | 2.85 | -0.01 (-0.35%) | 480,000 |
2 Nov 2016 | HKD | 2.9 | 2.9 | 2.86 | 2.86 | 2.86 | -0.06 (-2.05%) | 280,000 |
1 Nov 2016 | HKD | 2.91 | 2.92 | 2.9 | 2.92 | 2.92 | +0.02 (+0.69%) | 262,000 |
31 Oct 2016 | HKD | 2.88 | 2.91 | 2.88 | 2.9 | 2.9 | +0.04 (+1.40%) | 61,000 |
28 Oct 2016 | HKD | 2.88 | 2.9 | 2.85 | 2.86 | 2.86 | 0.0 (0.0%) | 495,000 |
27 Oct 2016 | HKD | 2.86 | 2.86 | 2.85 | 2.86 | 2.86 | -0.02 (-0.69%) | 125,000 |
26 Oct 2016 | HKD | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | +0.02 (+0.70%) | 658,200 |
25 Oct 2016 | HKD | 2.79 | 2.88 | 2.79 | 2.86 | 2.86 | +0.07 (+2.51%) | 411,000 |
24 Oct 2016 | HKD | 2.78 | 2.8 | 2.78 | 2.79 | 2.79 | -0.01 (-0.36%) | 65,002 |
21 Oct 2016 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 2.81 | 2.81 | 2.79 | 2.8 | 2.8 | -0.01 (-0.36%) | 101,000 |
19 Oct 2016 | HKD | 2.82 | 2.82 | 2.8 | 2.81 | 2.81 | 0.0 (0.0%) | 69,000 |
18 Oct 2016 | HKD | 2.8 | 2.83 | 2.8 | 2.81 | 2.81 | +0.01 (+0.36%) | 47,000 |
17 Oct 2016 | HKD | 2.81 | 2.81 | 2.75 | 2.8 | 2.8 | -0.02 (-0.71%) | 302,000 |
14 Oct 2016 | HKD | 2.83 | 2.85 | 2.8 | 2.82 | 2.82 | -0.01 (-0.35%) | 79,000 |
13 Oct 2016 | HKD | 2.86 | 2.86 | 2.8 | 2.83 | 2.83 | -0.03 (-1.05%) | 166,000 |
12 Oct 2016 | HKD | 2.8 | 2.86 | 2.8 | 2.86 | 2.86 | +0.03 (+1.06%) | 33,000 |
11 Oct 2016 | HKD | 2.84 | 2.85 | 2.83 | 2.83 | 2.83 | -0.01 (-0.35%) | 40,000 |
10 Oct 2016 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 2.87 | 2.88 | 2.84 | 2.84 | 2.84 | -0.01 (-0.35%) | 5,591,000 |
6 Oct 2016 | HKD | 2.85 | 2.85 | 2.83 | 2.85 | 2.85 | +0.02 (+0.71%) | 96,000 |
5 Oct 2016 | HKD | 2.79 | 2.86 | 2.79 | 2.83 | 2.83 | +0.02 (+0.71%) | 343,119 |
4 Oct 2016 | HKD | 2.8 | 2.83 | 2.79 | 2.81 | 2.81 | +0.01 (+0.36%) | 112,512 |
3 Oct 2016 | HKD | 2.83 | 2.83 | 2.8 | 2.8 | 2.8 | +0.02 (+0.72%) | 134,000 |
30 Sep 2016 | HKD | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -0.04 (-1.42%) | 89,000 |