Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2016 | HKD | 2.5 | 2.5 | 2.45 | 2.45 | 2.45 | 0.0 (0.0%) | 93,500 |
23 Nov 2016 | HKD | 2.43 | 2.45 | 2.41 | 2.45 | 2.45 | +0.02 (+0.82%) | 176,000 |
22 Nov 2016 | HKD | 2.42 | 2.45 | 2.4 | 2.43 | 2.43 | +0.07 (+2.97%) | 484,500 |
21 Nov 2016 | HKD | 2.45 | 2.45 | 2.34 | 2.36 | 2.36 | -0.04 (-1.67%) | 145,000 |
18 Nov 2016 | HKD | 2.26 | 2.45 | 2.26 | 2.4 | 2.4 | +0.15 (+6.67%) | 315,500 |
17 Nov 2016 | HKD | 2.24 | 2.3 | 2.2 | 2.25 | 2.25 | +0.06 (+2.74%) | 324,000 |
16 Nov 2016 | HKD | 2.2 | 2.2 | 2.19 | 2.19 | 2.19 | -0.02 (-0.90%) | 57,000 |
15 Nov 2016 | HKD | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | +0.01 (+0.45%) | 0 |
14 Nov 2016 | HKD | 2.25 | 2.25 | 2.2 | 2.2 | 2.2 | +0.02 (+0.92%) | 318,000 |
11 Nov 2016 | HKD | 2.19 | 2.21 | 2.17 | 2.18 | 2.18 | -0.02 (-0.91%) | 474,000 |
10 Nov 2016 | HKD | 2.17 | 2.3 | 2.17 | 2.2 | 2.2 | +0.03 (+1.38%) | 449,000 |
9 Nov 2016 | HKD | 2.17 | 2.2 | 2.14 | 2.17 | 2.17 | 0.0 (0.0%) | 237,000 |
8 Nov 2016 | HKD | 2.19 | 2.19 | 2.17 | 2.17 | 2.17 | -0.03 (-1.36%) | 69,000 |
7 Nov 2016 | HKD | 2.23 | 2.23 | 2.2 | 2.2 | 2.2 | -0.03 (-1.35%) | 95,000 |
4 Nov 2016 | HKD | 2.24 | 2.24 | 2.23 | 2.23 | 2.23 | -0.01 (-0.45%) | 32,500 |
3 Nov 2016 | HKD | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | -0.02 (-0.88%) | 53,500 |
2 Nov 2016 | HKD | 2.28 | 2.28 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 282,000 |
1 Nov 2016 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 0 |
31 Oct 2016 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.0 (0.0%) | 0 |
28 Oct 2016 | HKD | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -0.01 (-0.44%) | 60,000 |
27 Oct 2016 | HKD | 2.31 | 2.32 | 2.2 | 2.27 | 2.27 | -0.03 (-1.30%) | 362,500 |
26 Oct 2016 | HKD | 2.31 | 2.34 | 2.3 | 2.3 | 2.3 | -0.08 (-3.36%) | 72,500 |
25 Oct 2016 | HKD | 2.34 | 2.38 | 2.34 | 2.38 | 2.38 | +0.03 (+1.28%) | 6,500 |
24 Oct 2016 | HKD | 2.39 | 2.39 | 2.3 | 2.35 | 2.35 | +0.01 (+0.43%) | 55,500 |
21 Oct 2016 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | +0.02 (+0.86%) | 1,000 |
19 Oct 2016 | HKD | 2.39 | 2.39 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 37,000 |
18 Oct 2016 | HKD | 2.31 | 2.32 | 2.31 | 2.32 | 2.32 | +0.01 (+0.43%) | 54,500 |
17 Oct 2016 | HKD | 2.35 | 2.4 | 2.28 | 2.31 | 2.31 | -0.06 (-2.53%) | 290,700 |
14 Oct 2016 | HKD | 2.42 | 2.42 | 2.36 | 2.37 | 2.37 | -0.03 (-1.25%) | 77,500 |