Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2016 | HKD | 3.68 | 3.82 | 3.64 | 3.68 | 3.3455 | -0.04 (-1.08%) | 1,432,000 |
1 Nov 2016 | HKD | 3.92 | 3.92 | 3.72 | 3.72 | 3.3818 | -0.01 (-0.27%) | 322,000 |
31 Oct 2016 | HKD | 3.78 | 3.85 | 3.71 | 3.73 | 3.3909 | -0.09 (-2.36%) | 489,000 |
28 Oct 2016 | HKD | 3.84 | 3.92 | 3.78 | 3.82 | 3.4727 | -0.03 (-0.78%) | 343,000 |
27 Oct 2016 | HKD | 3.91 | 3.96 | 3.78 | 3.85 | 3.5 | -0.07 (-1.79%) | 577,000 |
26 Oct 2016 | HKD | 3.9 | 3.93 | 3.88 | 3.92 | 3.5636 | +0.04 (+1.03%) | 327,000 |
25 Oct 2016 | HKD | 3.85 | 3.97 | 3.85 | 3.88 | 3.5273 | -0.06 (-1.52%) | 462,000 |
24 Oct 2016 | HKD | 3.67 | 3.98 | 3.67 | 3.94 | 3.5818 | +0.29 (+7.95%) | 3,329,000 |
21 Oct 2016 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.3182 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 3.85 | 3.85 | 3.63 | 3.65 | 3.3182 | -0.13 (-3.44%) | 4,259,932 |
19 Oct 2016 | HKD | 3.79 | 3.83 | 3.78 | 3.78 | 3.4364 | -0.01 (-0.26%) | 772,000 |
18 Oct 2016 | HKD | 3.82 | 3.85 | 3.77 | 3.79 | 3.4455 | +0.04 (+1.07%) | 830,000 |
17 Oct 2016 | HKD | 3.82 | 3.82 | 3.75 | 3.75 | 3.4091 | -0.03 (-0.79%) | 197,000 |
14 Oct 2016 | HKD | 3.78 | 3.87 | 3.78 | 3.78 | 3.4364 | -0.02 (-0.53%) | 642,000 |
13 Oct 2016 | HKD | 3.86 | 3.91 | 3.77 | 3.8 | 3.4545 | -0.07 (-1.81%) | 1,027,000 |
12 Oct 2016 | HKD | 3.89 | 3.91 | 3.83 | 3.87 | 3.5182 | 0.0 (0.0%) | 795,000 |
11 Oct 2016 | HKD | 3.94 | 3.98 | 3.84 | 3.87 | 3.5182 | -0.07 (-1.78%) | 2,260,000 |
10 Oct 2016 | HKD | 3.94 | 3.94 | 3.94 | 3.94 | 3.5818 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 3.91 | 3.94 | 3.9 | 3.94 | 3.5818 | -0.02 (-0.51%) | 99,000 |
6 Oct 2016 | HKD | 3.97 | 3.97 | 3.91 | 3.96 | 3.6 | -0.01 (-0.25%) | 428,430 |
5 Oct 2016 | HKD | 3.99 | 4.05 | 3.91 | 3.97 | 3.6091 | +0.07 (+1.79%) | 424,356 |
4 Oct 2016 | HKD | 3.9 | 3.99 | 3.87 | 3.9 | 3.5455 | -0.02 (-0.51%) | 367,000 |
3 Oct 2016 | HKD | 3.99 | 3.99 | 3.91 | 3.92 | 3.5636 | -0.06 (-1.51%) | 234,000 |
30 Sep 2016 | HKD | 4.02 | 4.03 | 3.92 | 3.98 | 3.6182 | -0.07 (-1.73%) | 731,000 |
29 Sep 2016 | HKD | 4.06 | 4.06 | 4.01 | 4.05 | 3.6818 | +0.05 (+1.25%) | 590,000 |
28 Sep 2016 | HKD | 4 | 4.15 | 3.95 | 4 | 3.6364 | +0.02 (+0.50%) | 1,445,000 |
27 Sep 2016 | HKD | 3.85 | 3.98 | 3.85 | 3.98 | 3.6182 | +0.04 (+1.02%) | 1,194,000 |
26 Sep 2016 | HKD | 3.92 | 3.98 | 3.9 | 3.94 | 3.5818 | -0.01 (-0.25%) | 926,000 |
23 Sep 2016 | HKD | 3.99 | 3.99 | 3.84 | 3.95 | 3.5909 | -0.02 (-0.50%) | 1,442,712 |
22 Sep 2016 | HKD | 4.02 | 4.02 | 3.89 | 3.97 | 3.6091 | -0.01 (-0.25%) | 1,757,000 |