Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2016 | HKD | 4.47 | 4.53 | 4.46 | 4.5 | 4.5 | +0.01 (+0.22%) | 74,500 |
23 Nov 2016 | HKD | 4.5 | 4.5 | 4.4 | 4.49 | 4.49 | -0.03 (-0.66%) | 305,500 |
22 Nov 2016 | HKD | 4.55 | 4.55 | 4.36 | 4.52 | 4.52 | +0.05 (+1.12%) | 573,000 |
21 Nov 2016 | HKD | 4.47 | 4.47 | 4.46 | 4.47 | 4.47 | +0.01 (+0.22%) | 22,500 |
18 Nov 2016 | HKD | 4.49 | 4.53 | 4.28 | 4.46 | 4.46 | -0.04 (-0.89%) | 383,500 |
17 Nov 2016 | HKD | 4.52 | 4.52 | 4.44 | 4.5 | 4.5 | -0.03 (-0.66%) | 159,000 |
16 Nov 2016 | HKD | 4.49 | 4.53 | 4.4 | 4.53 | 4.53 | +0.01 (+0.22%) | 581,000 |
15 Nov 2016 | HKD | 4.5 | 4.53 | 4.49 | 4.52 | 4.52 | +0.02 (+0.44%) | 191,500 |
14 Nov 2016 | HKD | 4.45 | 4.5 | 4.41 | 4.5 | 4.5 | +0.05 (+1.12%) | 136,000 |
11 Nov 2016 | HKD | 4.4 | 4.45 | 4.36 | 4.45 | 4.45 | +0.02 (+0.45%) | 85,000 |
10 Nov 2016 | HKD | 4.44 | 4.45 | 4.34 | 4.43 | 4.43 | +0.03 (+0.68%) | 251,500 |
9 Nov 2016 | HKD | 4.42 | 4.42 | 4.21 | 4.4 | 4.4 | -0.02 (-0.45%) | 245,500 |
8 Nov 2016 | HKD | 4.38 | 4.42 | 4.33 | 4.42 | 4.42 | -0.01 (-0.23%) | 110,000 |
7 Nov 2016 | HKD | 4.27 | 4.44 | 4.21 | 4.43 | 4.43 | +0.18 (+4.24%) | 266,500 |
4 Nov 2016 | HKD | 4.26 | 4.28 | 4.25 | 4.25 | 4.25 | -0.05 (-1.16%) | 305,000 |
3 Nov 2016 | HKD | 4.29 | 4.36 | 4.25 | 4.3 | 4.3 | -0.02 (-0.46%) | 370,000 |
2 Nov 2016 | HKD | 4.25 | 4.34 | 4.25 | 4.32 | 4.32 | +0.01 (+0.23%) | 245,000 |
1 Nov 2016 | HKD | 4.24 | 4.31 | 4.23 | 4.31 | 4.31 | +0.07 (+1.65%) | 117,500 |
31 Oct 2016 | HKD | 4.25 | 4.27 | 4.2 | 4.24 | 4.24 | -0.03 (-0.70%) | 457,500 |
28 Oct 2016 | HKD | 4.32 | 4.32 | 4.2 | 4.27 | 4.27 | -0.1 (-2.29%) | 599,500 |
27 Oct 2016 | HKD | 4.41 | 4.43 | 4.31 | 4.37 | 4.37 | -0.04 (-0.91%) | 393,500 |
26 Oct 2016 | HKD | 4.4 | 4.5 | 4.4 | 4.41 | 4.41 | -0.02 (-0.45%) | 424,500 |
25 Oct 2016 | HKD | 4.48 | 4.51 | 4.41 | 4.43 | 4.43 | -0.06 (-1.34%) | 291,500 |
24 Oct 2016 | HKD | 4.4 | 4.52 | 4.4 | 4.49 | 4.49 | +0.09 (+2.05%) | 446,000 |
21 Oct 2016 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 4.71 | 4.71 | 4.23 | 4.4 | 4.4 | -0.32 (-6.78%) | 1,794,000 |
19 Oct 2016 | HKD | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | -0.01 (-0.21%) | 234,000 |
18 Oct 2016 | HKD | 4.65 | 4.74 | 4.65 | 4.73 | 4.73 | +0.04 (+0.85%) | 170,000 |
17 Oct 2016 | HKD | 4.61 | 4.73 | 4.59 | 4.69 | 4.69 | +0.09 (+1.96%) | 296,500 |
14 Oct 2016 | HKD | 4.59 | 4.69 | 4.57 | 4.6 | 4.6 | +0.02 (+0.44%) | 296,500 |