Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2016 | HKD | 7.62 | 7.8 | 7.56 | 7.8 | 7.8 | +0.19 (+2.50%) | 1,433,000 |
17 Nov 2016 | HKD | 7.65 | 7.65 | 7.51 | 7.61 | 7.61 | +0.02 (+0.26%) | 1,030,000 |
16 Nov 2016 | HKD | 7.69 | 7.72 | 7.58 | 7.59 | 7.59 | -0.1 (-1.30%) | 206,000 |
15 Nov 2016 | HKD | 7.7 | 7.7 | 7.5 | 7.69 | 7.69 | +0.19 (+2.53%) | 997,000 |
14 Nov 2016 | HKD | 7.47 | 7.55 | 7.41 | 7.5 | 7.5 | +0.03 (+0.40%) | 1,034,000 |
11 Nov 2016 | HKD | 7.6 | 7.65 | 7.38 | 7.47 | 7.47 | -0.08 (-1.06%) | 3,244,000 |
10 Nov 2016 | HKD | 7.92 | 7.92 | 7.53 | 7.55 | 7.55 | -0.15 (-1.95%) | 3,726,000 |
9 Nov 2016 | HKD | 8.08 | 8.08 | 7.58 | 7.7 | 7.7 | -0.25 (-3.14%) | 3,587,000 |
8 Nov 2016 | HKD | 7.92 | 7.96 | 7.91 | 7.95 | 7.95 | -0.05 (-0.63%) | 440,000 |
7 Nov 2016 | HKD | 8 | 8 | 7.78 | 8 | 8 | +0.03 (+0.38%) | 1,030,000 |
4 Nov 2016 | HKD | 8 | 8.09 | 7.9 | 7.97 | 7.97 | -0.12 (-1.48%) | 580,000 |
3 Nov 2016 | HKD | 8.13 | 8.14 | 7.94 | 8.09 | 8.09 | +0.03 (+0.37%) | 1,686,000 |
2 Nov 2016 | HKD | 7.96 | 8.12 | 7.86 | 8.06 | 8.06 | +0.06 (+0.75%) | 1,345,000 |
1 Nov 2016 | HKD | 7.9 | 8.09 | 7.88 | 8 | 8 | +0.06 (+0.76%) | 1,340,000 |
31 Oct 2016 | HKD | 8.07 | 8.07 | 7.73 | 7.94 | 7.94 | -0.2 (-2.46%) | 2,145,921 |
28 Oct 2016 | HKD | 7.46 | 8.14 | 7.4 | 8.14 | 8.14 | +0.46 (+5.99%) | 6,675,500 |
27 Oct 2016 | HKD | 7.58 | 7.77 | 7.53 | 7.68 | 7.68 | +0.1 (+1.32%) | 2,470,000 |
26 Oct 2016 | HKD | 7.69 | 7.69 | 7.38 | 7.58 | 7.58 | -0.11 (-1.43%) | 5,212,697 |
25 Oct 2016 | HKD | 7.94 | 7.94 | 7.68 | 7.69 | 7.69 | -0.25 (-3.15%) | 5,288,600 |
24 Oct 2016 | HKD | 8.29 | 8.33 | 7.94 | 7.94 | 7.94 | -0.32 (-3.87%) | 3,370,000 |
21 Oct 2016 | HKD | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 8.25 | 8.42 | 8.2 | 8.26 | 8.26 | +0.01 (+0.12%) | 1,511,000 |
19 Oct 2016 | HKD | 8.45 | 8.45 | 8.2 | 8.25 | 8.25 | -0.17 (-2.02%) | 2,748,000 |
18 Oct 2016 | HKD | 8.25 | 8.45 | 8.24 | 8.42 | 8.42 | +0.19 (+2.31%) | 3,254,224 |
17 Oct 2016 | HKD | 8.1 | 8.29 | 7.91 | 8.23 | 8.23 | +0.23 (+2.88%) | 2,983,000 |
14 Oct 2016 | HKD | 7.99 | 8 | 7.58 | 8 | 8 | +0.18 (+2.30%) | 6,407,000 |
13 Oct 2016 | HKD | 8.2 | 8.22 | 7.82 | 7.82 | 7.82 | -0.38 (-4.63%) | 7,089,800 |
12 Oct 2016 | HKD | 8.9 | 8.9 | 7.9 | 8.2 | 8.2 | -0.71 (-7.97%) | 9,784,000 |
11 Oct 2016 | HKD | 8.98 | 9.15 | 8.83 | 8.91 | 8.91 | -0.07 (-0.78%) | 2,876,000 |
10 Oct 2016 | HKD | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.0 (0.0%) | 0 |