Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 30.9 | 31.45 | 30.55 | 31.05 | 31.05 | +0.65 (+2.14%) | 2,222,533 |
9 Nov 2016 | HKD | 30.85 | 30.85 | 29.05 | 30.4 | 30.4 | -0.15 (-0.49%) | 5,757,914 |
8 Nov 2016 | HKD | 31.25 | 31.35 | 30.45 | 30.55 | 30.55 | -0.45 (-1.45%) | 1,913,561 |
7 Nov 2016 | HKD | 31.15 | 31.4 | 30.9 | 31 | 31 | +0.05 (+0.16%) | 1,762,582 |
4 Nov 2016 | HKD | 31.1 | 31.25 | 30.7 | 30.95 | 30.95 | 0.0 (0.0%) | 714,378 |
3 Nov 2016 | HKD | 31.35 | 31.5 | 30.9 | 30.95 | 30.95 | -0.2 (-0.64%) | 869,945 |
2 Nov 2016 | HKD | 31.6 | 32.1 | 30.95 | 31.15 | 31.15 | -0.7 (-2.20%) | 1,139,966 |
1 Nov 2016 | HKD | 31.55 | 32.15 | 31.55 | 31.85 | 31.85 | +0.6 (+1.92%) | 2,229,537 |
31 Oct 2016 | HKD | 30.8 | 31.7 | 30.8 | 31.25 | 31.25 | +0.4 (+1.30%) | 2,626,088 |
28 Oct 2016 | HKD | 31.5 | 31.75 | 30.8 | 30.85 | 30.85 | -0.65 (-2.06%) | 1,270,422 |
27 Oct 2016 | HKD | 31.85 | 31.85 | 30.85 | 31.5 | 31.5 | -0.2 (-0.63%) | 1,285,125 |
26 Oct 2016 | HKD | 31.95 | 32.25 | 31.35 | 31.7 | 31.7 | -0.35 (-1.09%) | 815,150 |
25 Oct 2016 | HKD | 32.15 | 32.25 | 31.6 | 32.05 | 32.05 | -0.1 (-0.31%) | 820,386 |
24 Oct 2016 | HKD | 32.4 | 32.4 | 31.6 | 32.15 | 32.15 | +0.55 (+1.74%) | 1,648,482 |
21 Oct 2016 | HKD | 31.6 | 31.6 | 31.6 | 31.6 | 31.6 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 31.55 | 31.8 | 31.45 | 31.6 | 31.6 | +0.1 (+0.32%) | 1,303,688 |
19 Oct 2016 | HKD | 31.7 | 32 | 31.3 | 31.5 | 31.5 | +0.05 (+0.16%) | 1,184,039 |
18 Oct 2016 | HKD | 31.25 | 31.7 | 31.2 | 31.45 | 31.45 | +0.6 (+1.94%) | 1,767,391 |
17 Oct 2016 | HKD | 31.6 | 31.7 | 30.85 | 30.85 | 30.85 | -0.75 (-2.37%) | 1,769,942 |
14 Oct 2016 | HKD | 31.5 | 31.7 | 31.15 | 31.6 | 31.6 | +0.35 (+1.12%) | 1,402,951 |
13 Oct 2016 | HKD | 32.2 | 32.2 | 31.25 | 31.25 | 31.25 | -0.55 (-1.73%) | 1,564,767 |
12 Oct 2016 | HKD | 31.8 | 31.9 | 31.5 | 31.8 | 31.8 | -0.15 (-0.47%) | 1,647,066 |
11 Oct 2016 | HKD | 33.2 | 33.45 | 31.7 | 31.95 | 31.95 | -1.25 (-3.77%) | 3,386,918 |
10 Oct 2016 | HKD | 33.2 | 33.2 | 33.2 | 33.2 | 33.2 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 32.7 | 33.3 | 32.6 | 33.2 | 33.2 | +0.65 (+2.00%) | 4,167,855 |
6 Oct 2016 | HKD | 32.9 | 33.2 | 32.4 | 32.55 | 32.55 | 0.0 (0.0%) | 3,193,520 |
5 Oct 2016 | HKD | 32.25 | 32.8 | 32.25 | 32.55 | 32.55 | +0.15 (+0.46%) | 1,891,033 |
4 Oct 2016 | HKD | 32.4 | 32.6 | 32.2 | 32.4 | 32.4 | -0.15 (-0.46%) | 961,573 |
3 Oct 2016 | HKD | 32.1 | 32.55 | 32.1 | 32.55 | 32.55 | +1.1 (+3.50%) | 1,132,070 |
30 Sep 2016 | HKD | 32.25 | 32.65 | 31.45 | 31.45 | 31.45 | -1.35 (-4.12%) | 2,755,394 |