Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2016 | HKD | 51.85 | 52.25 | 51.3 | 51.35 | 51.35 | -0.9 (-1.72%) | 9,620 |
2 Dec 2016 | HKD | 52.5 | 52.5 | 52 | 52.25 | 52.25 | +0.55 (+1.06%) | 16,400 |
1 Dec 2016 | HKD | 51.8 | 52.15 | 51.7 | 51.7 | 51.7 | -0.2 (-0.39%) | 27,200 |
30 Nov 2016 | HKD | 52.9 | 52.9 | 51.9 | 51.9 | 51.9 | -0.1 (-0.19%) | 680,400 |
29 Nov 2016 | HKD | 52.3 | 52.3 | 51.9 | 52 | 52 | -0.55 (-1.05%) | 10,800 |
28 Nov 2016 | HKD | 52.8 | 52.8 | 52.3 | 52.55 | 52.55 | -0.25 (-0.47%) | 39,200 |
25 Nov 2016 | HKD | 52.65 | 53.05 | 52.65 | 52.8 | 52.8 | +0.5 (+0.96%) | 10,400 |
24 Nov 2016 | HKD | 52.4 | 52.4 | 51.35 | 52.3 | 52.3 | +0.9 (+1.75%) | 38,000 |
23 Nov 2016 | HKD | 51.55 | 51.6 | 51.2 | 51.4 | 51.4 | +0.05 (+0.10%) | 15,200 |
22 Nov 2016 | HKD | 52 | 52 | 51 | 51.35 | 51.35 | -0.15 (-0.29%) | 16,400 |
21 Nov 2016 | HKD | 51.8 | 51.8 | 51.3 | 51.5 | 51.5 | +0.35 (+0.68%) | 12,400 |
18 Nov 2016 | HKD | 50.4 | 51.5 | 50.4 | 51.15 | 51.15 | +0.6 (+1.19%) | 13,061 |
17 Nov 2016 | HKD | 51.65 | 51.65 | 50.5 | 50.55 | 50.55 | -0.95 (-1.84%) | 16,400 |
16 Nov 2016 | HKD | 52 | 52 | 51.5 | 51.5 | 51.5 | -0.2 (-0.39%) | 82,600 |
15 Nov 2016 | HKD | 52.3 | 52.3 | 51.5 | 51.7 | 51.7 | -0.35 (-0.67%) | 60,881 |
14 Nov 2016 | HKD | 52 | 52.3 | 51.3 | 52.05 | 52.05 | +0.05 (+0.10%) | 17,600 |
11 Nov 2016 | HKD | 53 | 53 | 50.3 | 52 | 52 | -1.1 (-2.07%) | 97,200 |
10 Nov 2016 | HKD | 53.2 | 53.65 | 53.1 | 53.1 | 53.1 | +0.2 (+0.38%) | 52,400 |
9 Nov 2016 | HKD | 54.25 | 54.25 | 51.6 | 52.9 | 52.9 | -1.75 (-3.20%) | 99,200 |
8 Nov 2016 | HKD | 54.25 | 54.95 | 54.2 | 54.65 | 54.65 | +0.05 (+0.09%) | 22,400 |
7 Nov 2016 | HKD | 54.85 | 55.05 | 54.25 | 54.6 | 54.6 | -0.5 (-0.91%) | 10,000 |
4 Nov 2016 | HKD | 55 | 55.1 | 54.55 | 55.1 | 55.1 | +0.15 (+0.27%) | 21,600 |
3 Nov 2016 | HKD | 55 | 55.1 | 54.25 | 54.95 | 54.95 | 0.0 (0.0%) | 10,400 |
2 Nov 2016 | HKD | 55 | 55 | 54.2 | 54.95 | 54.95 | -0.05 (-0.09%) | 10,400 |
1 Nov 2016 | HKD | 55.2 | 55.2 | 54.15 | 55 | 55 | -0.3 (-0.54%) | 6,000 |
31 Oct 2016 | HKD | 54.95 | 55.5 | 54.65 | 55.3 | 55.3 | +0.5 (+0.91%) | 13,200 |
28 Oct 2016 | HKD | 54.65 | 54.8 | 54.2 | 54.8 | 54.8 | +0.35 (+0.64%) | 24,000 |
27 Oct 2016 | HKD | 54.7 | 54.75 | 53.9 | 54.45 | 54.45 | -0.3 (-0.55%) | 19,200 |
26 Oct 2016 | HKD | 54.75 | 55.3 | 54.15 | 54.75 | 54.75 | -0.4 (-0.73%) | 23,200 |
25 Oct 2016 | HKD | 55.15 | 55.15 | 54.85 | 55.15 | 55.15 | +0.3 (+0.55%) | 2,400 |