Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 3.85 | 3.93 | 3.85 | 3.9 | 0.78 | 0.0 (0.0%) | 5,500,000 |
9 Nov 2016 | HKD | 3.94 | 3.94 | 3.7 | 3.9 | 0.78 | -0.06 (-1.52%) | 8,590,090 |
8 Nov 2016 | HKD | 3.91 | 3.98 | 3.88 | 3.96 | 0.792 | -0.01 (-0.25%) | 14,004,700 |
7 Nov 2016 | HKD | 3.86 | 4.04 | 3.85 | 3.97 | 0.794 | +0.03 (+0.76%) | 15,600,000 |
4 Nov 2016 | HKD | 3.93 | 3.98 | 3.83 | 3.94 | 0.788 | +0.01 (+0.25%) | 12,106,660 |
3 Nov 2016 | HKD | 3.88 | 3.94 | 3.5 | 3.93 | 0.786 | 0.0 (0.0%) | 17,550,000 |
2 Nov 2016 | HKD | 3.91 | 3.96 | 3.87 | 3.93 | 0.786 | -0.06 (-1.50%) | 13,638,115 |
1 Nov 2016 | HKD | 4.05 | 4.05 | 3.9 | 3.99 | 0.798 | -0.06 (-1.48%) | 6,316,400 |
31 Oct 2016 | HKD | 4 | 4.1 | 3.89 | 4.05 | 0.81 | +0.04 (+1.00%) | 11,950,000 |
28 Oct 2016 | HKD | 3.15 | 4.25 | 2.76 | 4.01 | 0.802 | -0.11 (-2.67%) | 74,399,999 |
27 Oct 2016 | HKD | 4.12 | 4.12 | 4.12 | 4.12 | 0.824 | 0.0 (0.0%) | 0 |
26 Oct 2016 | HKD | 4 | 4.12 | 3.84 | 4.12 | 0.824 | +0.08 (+1.98%) | 19,877,500 |
25 Oct 2016 | HKD | 4.14 | 4.24 | 3.75 | 4.04 | 0.808 | +0.02 (+0.50%) | 27,042,500 |
24 Oct 2016 | HKD | 3.8 | 4.1 | 3.68 | 4.02 | 0.804 | +0.47 (+13.24%) | 66,757,849 |
21 Oct 2016 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 0.71 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 2.91 | 3.61 | 2.9 | 3.55 | 0.71 | +0.61 (+20.75%) | 83,049,999 |
19 Oct 2016 | HKD | 3.01 | 3.01 | 2.91 | 2.94 | 0.588 | -0.05 (-1.67%) | 13,550,000 |
18 Oct 2016 | HKD | 2.99 | 3.05 | 2.94 | 2.99 | 0.598 | -0.01 (-0.33%) | 31,633,500 |
17 Oct 2016 | HKD | 3 | 3.11 | 2.86 | 3 | 0.6 | 0.0 (0.0%) | 33,650,000 |
14 Oct 2016 | HKD | 2.95 | 3.19 | 2.75 | 3 | 0.6 | +0.16 (+5.63%) | 48,200,984 |
13 Oct 2016 | HKD | 3.2 | 3.4 | 2.62 | 2.84 | 0.568 | -0.09 (-3.07%) | 102,790,898 |
12 Oct 2016 | HKD | 2.4 | 2.96 | 2.4 | 2.93 | 0.586 | +0.57 (+24.15%) | 104,629,998 |
11 Oct 2016 | HKD | 2 | 2.37 | 1.98 | 2.36 | 0.472 | +0.38 (+19.19%) | 121,779,998 |
10 Oct 2016 | HKD | 1.98 | 1.98 | 1.98 | 1.98 | 0.396 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 1.91 | 2.01 | 1.91 | 1.98 | 0.396 | +0.06 (+3.13%) | 42,687,854 |
6 Oct 2016 | HKD | 1.84 | 1.94 | 1.79 | 1.92 | 0.384 | +0.07 (+3.78%) | 43,349,999 |
5 Oct 2016 | HKD | 1.65 | 1.93 | 1.63 | 1.85 | 0.37 | +0.14 (+8.19%) | 42,524,999 |
4 Oct 2016 | HKD | 1.78 | 1.8 | 1.5 | 1.71 | 0.342 | -0.04 (-2.29%) | 80,774,999 |
3 Oct 2016 | HKD | 1.57 | 1.76 | 1.56 | 1.75 | 0.35 | +0.23 (+15.13%) | 123,439,598 |
30 Sep 2016 | HKD | 1.42 | 1.58 | 1.42 | 1.52 | 0.304 | +0.13 (+9.35%) | 105,847,498 |