Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 2.51 | 2.57 | 2.51 | 2.54 | 2.54 | +0.04 (+1.60%) | 3,154,040 |
9 Nov 2016 | HKD | 2.49 | 2.5 | 2.43 | 2.5 | 2.5 | -0.01 (-0.40%) | 6,706,000 |
8 Nov 2016 | HKD | 2.51 | 2.51 | 2.49 | 2.51 | 2.51 | 0.0 (0.0%) | 1,030,000 |
7 Nov 2016 | HKD | 2.51 | 2.52 | 2.48 | 2.51 | 2.51 | -0.01 (-0.40%) | 6,092,208 |
4 Nov 2016 | HKD | 2.49 | 2.52 | 2.48 | 2.52 | 2.52 | +0.02 (+0.80%) | 3,930,000 |
3 Nov 2016 | HKD | 2.45 | 2.52 | 2.45 | 2.5 | 2.5 | +0.03 (+1.21%) | 3,134,025 |
2 Nov 2016 | HKD | 2.48 | 2.5 | 2.46 | 2.47 | 2.47 | -0.01 (-0.40%) | 2,196,000 |
1 Nov 2016 | HKD | 2.48 | 2.52 | 2.48 | 2.48 | 2.48 | -0.02 (-0.80%) | 2,467,167 |
31 Oct 2016 | HKD | 2.5 | 2.51 | 2.49 | 2.5 | 2.5 | -0.01 (-0.40%) | 2,054,015 |
28 Oct 2016 | HKD | 2.52 | 2.55 | 2.5 | 2.51 | 2.51 | -0.01 (-0.40%) | 2,356,040 |
27 Oct 2016 | HKD | 2.57 | 2.58 | 2.52 | 2.52 | 2.52 | -0.06 (-2.33%) | 1,840,000 |
26 Oct 2016 | HKD | 2.53 | 2.58 | 2.52 | 2.58 | 2.58 | +0.05 (+1.98%) | 2,898,224 |
25 Oct 2016 | HKD | 2.58 | 2.59 | 2.52 | 2.53 | 2.53 | -0.05 (-1.94%) | 8,368,000 |
24 Oct 2016 | HKD | 2.6 | 2.6 | 2.58 | 2.58 | 2.58 | -0.02 (-0.77%) | 2,444,000 |
21 Oct 2016 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 2.63 | 2.64 | 2.59 | 2.6 | 2.6 | -0.03 (-1.14%) | 4,847,000 |
19 Oct 2016 | HKD | 2.61 | 2.64 | 2.6 | 2.63 | 2.63 | +0.02 (+0.77%) | 2,201,000 |
18 Oct 2016 | HKD | 2.63 | 2.64 | 2.61 | 2.61 | 2.61 | -0.02 (-0.76%) | 1,653,063 |
17 Oct 2016 | HKD | 2.64 | 2.65 | 2.62 | 2.63 | 2.63 | -0.02 (-0.75%) | 2,227,088 |
14 Oct 2016 | HKD | 2.65 | 2.65 | 2.62 | 2.65 | 2.65 | +0.01 (+0.38%) | 1,528,000 |
13 Oct 2016 | HKD | 2.65 | 2.66 | 2.62 | 2.64 | 2.64 | 0.0 (0.0%) | 2,713,000 |
12 Oct 2016 | HKD | 2.65 | 2.65 | 2.62 | 2.64 | 2.64 | -0.01 (-0.38%) | 546,654 |
11 Oct 2016 | HKD | 2.65 | 2.65 | 2.63 | 2.65 | 2.65 | +0.02 (+0.76%) | 1,592,000 |
10 Oct 2016 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 2.66 | 2.66 | 2.63 | 2.63 | 2.63 | -0.02 (-0.75%) | 540,007 |
6 Oct 2016 | HKD | 2.65 | 2.67 | 2.63 | 2.65 | 2.65 | 0.0 (0.0%) | 2,156,000 |
5 Oct 2016 | HKD | 2.65 | 2.67 | 2.64 | 2.65 | 2.65 | -0.01 (-0.38%) | 1,632,000 |
4 Oct 2016 | HKD | 2.69 | 2.7 | 2.64 | 2.66 | 2.66 | -0.03 (-1.12%) | 3,860,517 |
3 Oct 2016 | HKD | 2.66 | 2.69 | 2.64 | 2.69 | 2.69 | +0.06 (+2.28%) | 1,120,596 |
30 Sep 2016 | HKD | 2.65 | 2.67 | 2.62 | 2.63 | 2.63 | -0.02 (-0.75%) | 1,448,000 |