Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2016 | HKD | 4.58 | 4.68 | 4.57 | 4.58 | 4.58 | -0.02 (-0.43%) | 159,000 |
12 Oct 2016 | HKD | 4.8 | 4.8 | 4.59 | 4.6 | 4.6 | -0.09 (-1.92%) | 314,000 |
11 Oct 2016 | HKD | 4.64 | 4.71 | 4.6 | 4.69 | 4.69 | +0.06 (+1.30%) | 495,000 |
10 Oct 2016 | HKD | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 4.7 | 4.7 | 4.63 | 4.63 | 4.63 | -0.03 (-0.64%) | 167,000 |
6 Oct 2016 | HKD | 4.66 | 4.71 | 4.65 | 4.66 | 4.66 | -0.02 (-0.43%) | 179,000 |
5 Oct 2016 | HKD | 4.69 | 4.7 | 4.65 | 4.68 | 4.68 | +0.09 (+1.96%) | 67,000 |
4 Oct 2016 | HKD | 4.7 | 4.7 | 4.59 | 4.59 | 4.59 | -0.01 (-0.22%) | 188,000 |
3 Oct 2016 | HKD | 4.6 | 4.7 | 4.5 | 4.6 | 4.6 | 0.0 (0.0%) | 169,500 |
30 Sep 2016 | HKD | 4.62 | 4.68 | 4.58 | 4.6 | 4.6 | -0.01 (-0.22%) | 627,000 |
29 Sep 2016 | HKD | 4.7 | 4.7 | 4.61 | 4.61 | 4.61 | +0.04 (+0.88%) | 343,500 |
28 Sep 2016 | HKD | 4.64 | 4.64 | 4.57 | 4.57 | 4.57 | -0.05 (-1.08%) | 126,000 |
27 Sep 2016 | HKD | 4.64 | 4.66 | 4.62 | 4.62 | 4.62 | -0.02 (-0.43%) | 95,000 |
26 Sep 2016 | HKD | 4.59 | 4.67 | 4.59 | 4.64 | 4.64 | +0.04 (+0.87%) | 160,000 |
23 Sep 2016 | HKD | 4.76 | 4.76 | 4.59 | 4.6 | 4.6 | -0.05 (-1.08%) | 218,000 |
22 Sep 2016 | HKD | 4.69 | 4.71 | 4.62 | 4.65 | 4.65 | -0.01 (-0.21%) | 320,500 |
21 Sep 2016 | HKD | 4.72 | 4.72 | 4.66 | 4.66 | 4.66 | -0.06 (-1.27%) | 166,417 |
20 Sep 2016 | HKD | 4.73 | 4.76 | 4.72 | 4.72 | 4.72 | -0.04 (-0.84%) | 129,000 |
19 Sep 2016 | HKD | 4.75 | 4.91 | 4.75 | 4.76 | 4.76 | +0.01 (+0.21%) | 689,500 |
16 Sep 2016 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 0 |
15 Sep 2016 | HKD | 4.69 | 4.76 | 4.6 | 4.75 | 4.75 | +0.01 (+0.21%) | 331,000 |
14 Sep 2016 | HKD | 4.67 | 4.77 | 4.63 | 4.74 | 4.74 | +0.08 (+1.72%) | 291,000 |
13 Sep 2016 | HKD | 4.57 | 4.66 | 4.53 | 4.66 | 4.66 | +0.1 (+2.19%) | 564,000 |
12 Sep 2016 | HKD | 4.63 | 4.63 | 4.51 | 4.56 | 4.56 | -0.07 (-1.51%) | 612,000 |
9 Sep 2016 | HKD | 4.41 | 4.68 | 4.41 | 4.63 | 4.63 | +0.23 (+5.23%) | 1,104,500 |
8 Sep 2016 | HKD | 4.43 | 4.43 | 4.36 | 4.4 | 4.4 | -0.01 (-0.23%) | 363,000 |
7 Sep 2016 | HKD | 4.43 | 4.43 | 4.34 | 4.41 | 4.41 | +0.01 (+0.23%) | 514,500 |
6 Sep 2016 | HKD | 4.39 | 4.43 | 4.36 | 4.4 | 4.4 | +0.03 (+0.69%) | 828,500 |
5 Sep 2016 | HKD | 4.42 | 4.43 | 4.36 | 4.37 | 4.37 | +0.01 (+0.23%) | 354,000 |
2 Sep 2016 | HKD | 4.31 | 4.37 | 4.29 | 4.36 | 4.36 | +0.02 (+0.46%) | 251,000 |