Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 2,976,000 |
9 Nov 2016 | HKD | 0.77 | 0.77 | 0.73 | 0.76 | 0.76 | -0.01 (-1.30%) | 3,224,000 |
8 Nov 2016 | HKD | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 3,488,000 |
7 Nov 2016 | HKD | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 2,368,000 |
4 Nov 2016 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 2,256,000 |
3 Nov 2016 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 2,352,000 |
2 Nov 2016 | HKD | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 2,360,000 |
1 Nov 2016 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | +0.02 (+2.63%) | 2,080,000 |
31 Oct 2016 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 4,617,200 |
28 Oct 2016 | HKD | 0.81 | 0.81 | 0.77 | 0.79 | 0.79 | -0.02 (-2.47%) | 5,288,000 |
27 Oct 2016 | HKD | 0.82 | 0.83 | 0.79 | 0.81 | 0.81 | 0.0 (0.0%) | 7,096,000 |
26 Oct 2016 | HKD | 0.81 | 0.83 | 0.8 | 0.81 | 0.81 | +0.02 (+2.53%) | 19,854,400 |
25 Oct 2016 | HKD | 0.8 | 0.83 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 11,588,800 |
24 Oct 2016 | HKD | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 5,002,000 |
21 Oct 2016 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.78 | 0.84 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 17,873,000 |
19 Oct 2016 | HKD | 0.8 | 0.81 | 0.75 | 0.79 | 0.79 | -0.01 (-1.25%) | 11,032,000 |
18 Oct 2016 | HKD | 0.81 | 0.83 | 0.77 | 0.8 | 0.8 | -0.02 (-2.44%) | 13,081,000 |
17 Oct 2016 | HKD | 0.91 | 0.91 | 0.78 | 0.82 | 0.82 | -0.08 (-8.89%) | 18,929,000 |
14 Oct 2016 | HKD | 0.83 | 0.92 | 0.83 | 0.9 | 0.9 | +0.1 (+12.50%) | 28,036,400 |
13 Oct 2016 | HKD | 0.88 | 0.91 | 0.8 | 0.8 | 0.8 | -0.07 (-8.05%) | 12,036,000 |
12 Oct 2016 | HKD | 0.87 | 0.99 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 44,594,711 |
11 Oct 2016 | HKD | 0.8 | 0.9 | 0.8 | 0.87 | 0.87 | +0.07 (+8.75%) | 20,970,600 |
10 Oct 2016 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 0.77 | 0.82 | 0.77 | 0.8 | 0.8 | +0.03 (+3.90%) | 4,233,000 |
6 Oct 2016 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 2,318,000 |
5 Oct 2016 | HKD | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | +0.02 (+2.63%) | 2,946,195 |
4 Oct 2016 | HKD | 0.77 | 0.8 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 7,608,000 |
3 Oct 2016 | HKD | 0.76 | 0.85 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 8,578,697 |
30 Sep 2016 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 5,399,000 |