Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2016 | HKD | 2.4 | 2.55 | 2.39 | 2.54 | 2.54 | +0.07 (+2.83%) | 422,000 |
22 Nov 2016 | HKD | 2.33 | 2.47 | 2.33 | 2.47 | 2.47 | 0.0 (0.0%) | 18,000 |
21 Nov 2016 | HKD | 2.49 | 2.5 | 2.47 | 2.47 | 2.47 | -0.11 (-4.26%) | 12,000 |
18 Nov 2016 | HKD | 2.6 | 2.6 | 2.49 | 2.58 | 2.58 | -0.02 (-0.77%) | 172,000 |
17 Nov 2016 | HKD | 2.43 | 2.6 | 2.43 | 2.6 | 2.6 | +0.16 (+6.56%) | 164,000 |
16 Nov 2016 | HKD | 2.39 | 2.5 | 2.39 | 2.44 | 2.44 | -0.04 (-1.61%) | 114,000 |
15 Nov 2016 | HKD | 2.25 | 2.48 | 2.25 | 2.48 | 2.48 | +0.2 (+8.77%) | 12,000 |
14 Nov 2016 | HKD | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.07 (-2.98%) | 22,000 |
11 Nov 2016 | HKD | 2.29 | 2.39 | 2.22 | 2.35 | 2.35 | +0.08 (+3.52%) | 668,000 |
10 Nov 2016 | HKD | 2.31 | 2.32 | 2.27 | 2.27 | 2.27 | -0.01 (-0.44%) | 36,000 |
9 Nov 2016 | HKD | 2.22 | 2.28 | 2.22 | 2.28 | 2.28 | -0.02 (-0.87%) | 14,000 |
8 Nov 2016 | HKD | 2.25 | 2.31 | 2.24 | 2.3 | 2.3 | +0.11 (+5.02%) | 94,000 |
7 Nov 2016 | HKD | 2.21 | 2.22 | 2.16 | 2.19 | 2.19 | -0.08 (-3.52%) | 74,000 |
4 Nov 2016 | HKD | 2.2 | 2.28 | 2.2 | 2.27 | 2.27 | +0.12 (+5.58%) | 122,000 |
3 Nov 2016 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 144,000 |
2 Nov 2016 | HKD | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | +0.03 (+1.42%) | 42,000 |
1 Nov 2016 | HKD | 2.1 | 2.17 | 2.1 | 2.12 | 2.12 | -0.05 (-2.30%) | 100,180 |
31 Oct 2016 | HKD | 2.11 | 2.18 | 2.1 | 2.17 | 2.17 | -0.03 (-1.36%) | 110,000 |
28 Oct 2016 | HKD | 2.19 | 2.22 | 2.19 | 2.2 | 2.2 | +0.03 (+1.38%) | 26,000 |
27 Oct 2016 | HKD | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | +0.02 (+0.93%) | 10,000 |
26 Oct 2016 | HKD | 2.02 | 2.16 | 2.02 | 2.15 | 2.15 | -0.11 (-4.87%) | 184,000 |
25 Oct 2016 | HKD | 2.21 | 2.29 | 2.2 | 2.26 | 2.26 | -0.05 (-2.16%) | 78,000 |
24 Oct 2016 | HKD | 2.31 | 2.31 | 2.21 | 2.31 | 2.31 | +0.02 (+0.87%) | 40,000 |
21 Oct 2016 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 2.26 | 2.29 | 2.19 | 2.29 | 2.29 | 0.0 (0.0%) | 82,000 |
19 Oct 2016 | HKD | 2.3 | 2.3 | 2.29 | 2.29 | 2.29 | -0.03 (-1.29%) | 52,000 |
18 Oct 2016 | HKD | 2.3 | 2.33 | 2.25 | 2.32 | 2.32 | +0.02 (+0.87%) | 74,000 |
17 Oct 2016 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 2,000 |
14 Oct 2016 | HKD | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 0 |
13 Oct 2016 | HKD | 2.26 | 2.35 | 2.26 | 2.3 | 2.3 | +0.03 (+1.32%) | 90,000 |