Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2016 | HKD | 1.78 | 1.8 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 949,158 |
18 Nov 2016 | HKD | 1.79 | 1.8 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 1,849,000 |
17 Nov 2016 | HKD | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | +0.01 (+0.56%) | 362,158 |
16 Nov 2016 | HKD | 1.8 | 1.81 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,142,316 |
15 Nov 2016 | HKD | 1.78 | 1.8 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 1,484,316 |
14 Nov 2016 | HKD | 1.76 | 1.8 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 1,451,632 |
11 Nov 2016 | HKD | 1.78 | 1.8 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 875,164 |
10 Nov 2016 | HKD | 1.8 | 1.82 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 871,000 |
9 Nov 2016 | HKD | 1.81 | 1.81 | 1.76 | 1.78 | 1.78 | -0.04 (-2.20%) | 805,791 |
8 Nov 2016 | HKD | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 323,158 |
7 Nov 2016 | HKD | 1.75 | 1.84 | 1.74 | 1.83 | 1.83 | +0.07 (+3.98%) | 2,182,316 |
4 Nov 2016 | HKD | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 832,949 |
3 Nov 2016 | HKD | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 572,164 |
2 Nov 2016 | HKD | 1.83 | 1.84 | 1.79 | 1.8 | 1.8 | -0.04 (-2.17%) | 791,000 |
1 Nov 2016 | HKD | 1.84 | 1.86 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 3,565,632 |
31 Oct 2016 | HKD | 1.8 | 1.85 | 1.79 | 1.83 | 1.83 | +0.02 (+1.10%) | 6,343,107 |
28 Oct 2016 | HKD | 1.79 | 1.82 | 1.78 | 1.81 | 1.81 | +0.02 (+1.12%) | 3,113,000 |
27 Oct 2016 | HKD | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | +0.01 (+0.56%) | 2,519,316 |
26 Oct 2016 | HKD | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 1,105,158 |
25 Oct 2016 | HKD | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 1,183,322 |
24 Oct 2016 | HKD | 1.73 | 1.78 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 3,491,063 |
21 Oct 2016 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 1.78 | 1.79 | 1.67 | 1.74 | 1.74 | -0.03 (-1.69%) | 5,557,026 |
19 Oct 2016 | HKD | 1.77 | 1.8 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 1,084,582 |
18 Oct 2016 | HKD | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,103,000 |
17 Oct 2016 | HKD | 1.8 | 1.8 | 1.75 | 1.78 | 1.78 | -0.03 (-1.66%) | 1,059,000 |
14 Oct 2016 | HKD | 1.8 | 1.82 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 491,158 |
13 Oct 2016 | HKD | 1.8 | 1.83 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 2,200,740 |
12 Oct 2016 | HKD | 1.8 | 1.81 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 1,387,000 |
11 Oct 2016 | HKD | 1.87 | 1.87 | 1.77 | 1.8 | 1.8 | -0.05 (-2.70%) | 5,015,316 |