Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2016 | HKD | 4.76 | 4.78 | 4.73 | 4.74 | 4.74 | -0.02 (-0.42%) | 152,446 |
28 Oct 2016 | HKD | 4.8 | 4.83 | 4.73 | 4.76 | 4.76 | -0.07 (-1.45%) | 490,000 |
27 Oct 2016 | HKD | 4.82 | 4.86 | 4.81 | 4.83 | 4.83 | -0.01 (-0.21%) | 223,745 |
26 Oct 2016 | HKD | 4.9 | 4.9 | 4.82 | 4.84 | 4.84 | -0.02 (-0.41%) | 401,068 |
25 Oct 2016 | HKD | 4.84 | 4.87 | 4.84 | 4.86 | 4.86 | 0.0 (0.0%) | 307,691 |
24 Oct 2016 | HKD | 4.78 | 4.89 | 4.76 | 4.86 | 4.86 | +0.1 (+2.10%) | 1,266,324 |
21 Oct 2016 | HKD | 4.77 | 4.8 | 4.73 | 4.76 | 4.76 | -0.02 (-0.42%) | 204,752 |
20 Oct 2016 | HKD | 4.72 | 4.8 | 4.65 | 4.78 | 4.78 | +0.03 (+0.63%) | 876,120 |
19 Oct 2016 | HKD | 4.76 | 4.77 | 4.71 | 4.75 | 4.75 | -0.01 (-0.21%) | 350,200 |
18 Oct 2016 | HKD | 4.6 | 4.78 | 4.59 | 4.76 | 4.76 | +0.13 (+2.81%) | 1,105,397 |
17 Oct 2016 | HKD | 4.78 | 4.78 | 4.61 | 4.63 | 4.63 | -0.12 (-2.53%) | 420,240 |
14 Oct 2016 | HKD | 4.75 | 4.75 | 4.73 | 4.75 | 4.75 | 0.0 (0.0%) | 94,508 |
13 Oct 2016 | HKD | 4.76 | 4.78 | 4.74 | 4.75 | 4.75 | +0.01 (+0.21%) | 229,311 |
12 Oct 2016 | HKD | 4.75 | 4.76 | 4.71 | 4.74 | 4.74 | -0.02 (-0.42%) | 99,696 |
11 Oct 2016 | HKD | 4.75 | 4.77 | 4.74 | 4.76 | 4.76 | +0.01 (+0.21%) | 305,500 |
10 Oct 2016 | HKD | 4.74 | 4.75 | 4.69 | 4.75 | 4.75 | +0.05 (+1.06%) | 316,513 |
30 Sep 2016 | HKD | 4.68 | 4.71 | 4.68 | 4.7 | 4.7 | -0.01 (-0.21%) | 94,920 |
29 Sep 2016 | HKD | 4.7 | 4.72 | 4.68 | 4.71 | 4.71 | +0.02 (+0.43%) | 317,600 |
28 Sep 2016 | HKD | 4.68 | 4.72 | 4.68 | 4.69 | 4.69 | -0.02 (-0.42%) | 70,888 |
27 Sep 2016 | HKD | 4.7 | 4.71 | 4.67 | 4.71 | 4.71 | +0.01 (+0.21%) | 548,514 |
26 Sep 2016 | HKD | 4.76 | 4.76 | 4.7 | 4.7 | 4.7 | -0.06 (-1.26%) | 281,300 |
23 Sep 2016 | HKD | 4.79 | 4.79 | 4.75 | 4.76 | 4.76 | -0.01 (-0.21%) | 141,096 |
22 Sep 2016 | HKD | 4.74 | 4.79 | 4.74 | 4.77 | 4.77 | +0.04 (+0.85%) | 692,969 |
21 Sep 2016 | HKD | 4.7 | 4.74 | 4.69 | 4.73 | 4.73 | +0.03 (+0.64%) | 248,600 |
20 Sep 2016 | HKD | 4.75 | 4.75 | 4.68 | 4.7 | 4.7 | -0.03 (-0.63%) | 188,400 |
19 Sep 2016 | HKD | 4.66 | 4.74 | 4.66 | 4.73 | 4.73 | +0.04 (+0.85%) | 238,122 |
14 Sep 2016 | HKD | 4.66 | 4.69 | 4.64 | 4.69 | 4.69 | +0.03 (+0.64%) | 181,200 |
13 Sep 2016 | HKD | 4.65 | 4.67 | 4.65 | 4.66 | 4.66 | +0.02 (+0.43%) | 130,400 |
12 Sep 2016 | HKD | 4.66 | 4.69 | 4.62 | 4.64 | 4.64 | -0.08 (-1.69%) | 318,065 |
9 Sep 2016 | HKD | 4.71 | 4.74 | 4.71 | 4.72 | 4.72 | 0.0 (0.0%) | 157,300 |