Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2016 | HKD | 2.15 | 2.34 | 2.14 | 2.34 | 2.34 | 0.0 (0.0%) | 32,700 |
8 Nov 2016 | HKD | 2.15 | 2.34 | 2.15 | 2.34 | 2.34 | +0.04 (+1.74%) | 7,000 |
7 Nov 2016 | HKD | 2.3 | 2.35 | 2.21 | 2.3 | 2.3 | -0.05 (-2.13%) | 46,100 |
4 Nov 2016 | HKD | 2.38 | 2.38 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 6,500 |
3 Nov 2016 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -0.01 (-0.42%) | 7,920 |
2 Nov 2016 | HKD | 2.33 | 2.37 | 2.32 | 2.36 | 2.36 | -0.05 (-2.07%) | 30,100 |
1 Nov 2016 | HKD | 2.33 | 2.41 | 2.33 | 2.41 | 2.41 | -0.01 (-0.41%) | 10,540 |
31 Oct 2016 | HKD | 2.39 | 2.5 | 2.38 | 2.42 | 2.42 | +0.02 (+0.83%) | 20,160 |
28 Oct 2016 | HKD | 2.33 | 2.5 | 2.33 | 2.4 | 2.4 | -0.1 (-4%) | 70,720 |
27 Oct 2016 | HKD | 2.43 | 2.5 | 2.37 | 2.5 | 2.5 | +0.07 (+2.88%) | 38,500 |
26 Oct 2016 | HKD | 2.46 | 2.46 | 2.4 | 2.43 | 2.43 | -0.07 (-2.80%) | 20,500 |
25 Oct 2016 | HKD | 2.54 | 2.54 | 2.48 | 2.5 | 2.5 | -0.04 (-1.57%) | 156,900 |
24 Oct 2016 | HKD | 2.45 | 2.57 | 2.42 | 2.54 | 2.54 | +0.12 (+4.96%) | 25,860 |
21 Oct 2016 | HKD | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 2.44 | 2.44 | 2.35 | 2.42 | 2.42 | -0.02 (-0.82%) | 25,820 |
19 Oct 2016 | HKD | 2.4 | 2.44 | 2.32 | 2.44 | 2.44 | +0.11 (+4.72%) | 48,500 |
18 Oct 2016 | HKD | 2.31 | 2.4 | 2.31 | 2.33 | 2.33 | +0.03 (+1.30%) | 24,660 |
17 Oct 2016 | HKD | 2.25 | 2.3 | 2.25 | 2.3 | 2.3 | -0.06 (-2.54%) | 29,220 |
14 Oct 2016 | HKD | 2.32 | 2.4 | 2.32 | 2.36 | 2.36 | -0.04 (-1.67%) | 24,740 |
13 Oct 2016 | HKD | 2.41 | 2.41 | 2.3 | 2.4 | 2.4 | 0.0 (0.0%) | 91,460 |
12 Oct 2016 | HKD | 2.27 | 2.48 | 2.27 | 2.4 | 2.4 | +0.13 (+5.73%) | 223,100 |
11 Oct 2016 | HKD | 2.21 | 2.3 | 2.21 | 2.27 | 2.27 | +0.07 (+3.18%) | 91,140 |
10 Oct 2016 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 2.1 | 2.25 | 2.1 | 2.2 | 2.2 | +0.08 (+3.77%) | 136,920 |
6 Oct 2016 | HKD | 2.05 | 2.2 | 2.04 | 2.12 | 2.12 | +0.07 (+3.41%) | 113,460 |
5 Oct 2016 | HKD | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 0.0 (0.0%) | 30,600 |
4 Oct 2016 | HKD | 2.04 | 2.05 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 20,440 |
3 Oct 2016 | HKD | 2.02 | 2.06 | 2.02 | 2.05 | 2.05 | +0.03 (+1.49%) | 41,880 |
30 Sep 2016 | HKD | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -0.04 (-1.94%) | 37,100 |
29 Sep 2016 | HKD | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | -0.01 (-0.48%) | 3,740 |