Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2016 | HKD | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | -0.015 (-4.35%) | 2,040,000 |
8 Nov 2016 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 560,000 |
7 Nov 2016 | HKD | 0.34 | 0.375 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 5,080,000 |
4 Nov 2016 | HKD | 0.335 | 0.345 | 0.32 | 0.34 | 0.34 | +0.005 (+1.49%) | 3,200,000 |
3 Nov 2016 | HKD | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 2,560,000 |
2 Nov 2016 | HKD | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,560,000 |
1 Nov 2016 | HKD | 0.335 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 620,000 |
31 Oct 2016 | HKD | 0.34 | 0.35 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 1,720,000 |
28 Oct 2016 | HKD | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 2,700,000 |
27 Oct 2016 | HKD | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 2,200,000 |
26 Oct 2016 | HKD | 0.345 | 0.355 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 1,120,000 |
25 Oct 2016 | HKD | 0.34 | 0.36 | 0.34 | 0.355 | 0.355 | +0.005 (+1.43%) | 2,320,000 |
24 Oct 2016 | HKD | 0.35 | 0.365 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 1,920,000 |
21 Oct 2016 | HKD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,500,000 |
19 Oct 2016 | HKD | 0.37 | 0.37 | 0.345 | 0.36 | 0.36 | 0.0 (0.0%) | 1,460,000 |
18 Oct 2016 | HKD | 0.365 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 1,140,000 |
17 Oct 2016 | HKD | 0.365 | 0.365 | 0.345 | 0.36 | 0.36 | -0.005 (-1.37%) | 3,220,000 |
14 Oct 2016 | HKD | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 1,440,000 |
13 Oct 2016 | HKD | 0.375 | 0.385 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 5,620,000 |
12 Oct 2016 | HKD | 0.365 | 0.375 | 0.36 | 0.375 | 0.375 | 0.0 (0.0%) | 3,240,000 |
11 Oct 2016 | HKD | 0.375 | 0.385 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 2,140,000 |
10 Oct 2016 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 0.39 | 0.39 | 0.365 | 0.375 | 0.375 | -0.005 (-1.32%) | 4,759,900 |
6 Oct 2016 | HKD | 0.395 | 0.41 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 10,800,000 |
5 Oct 2016 | HKD | 0.335 | 0.425 | 0.335 | 0.395 | 0.395 | +0.055 (+16.18%) | 48,000,000 |
4 Oct 2016 | HKD | 0.33 | 0.345 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 7,920,000 |
3 Oct 2016 | HKD | 0.335 | 0.355 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 6,460,000 |
30 Sep 2016 | HKD | 0.36 | 0.37 | 0.345 | 0.345 | 0.345 | -0.025 (-6.76%) | 8,900,000 |
29 Sep 2016 | HKD | 0.37 | 0.38 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 4,060,000 |