Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 4.18 | 4.19 | 4.12 | 4.14 | 4.14 | +0.03 (+0.73%) | 666,000 |
9 Nov 2016 | HKD | 4.07 | 4.2 | 4.07 | 4.11 | 4.11 | +0.02 (+0.49%) | 1,154,000 |
8 Nov 2016 | HKD | 4.08 | 4.14 | 4.04 | 4.09 | 4.09 | +0.02 (+0.49%) | 2,052,507 |
7 Nov 2016 | HKD | 4.05 | 4.12 | 4.03 | 4.07 | 4.07 | +0.05 (+1.24%) | 208,000 |
4 Nov 2016 | HKD | 4.1 | 4.11 | 3.99 | 4.02 | 4.02 | -0.14 (-3.37%) | 691,000 |
3 Nov 2016 | HKD | 4.07 | 4.18 | 3.96 | 4.16 | 4.16 | +0.04 (+0.97%) | 2,227,000 |
2 Nov 2016 | HKD | 4.06 | 4.13 | 4 | 4.12 | 4.12 | +0.06 (+1.48%) | 575,000 |
1 Nov 2016 | HKD | 3.87 | 4.1 | 3.86 | 4.06 | 4.06 | +0.12 (+3.05%) | 950,000 |
31 Oct 2016 | HKD | 3.91 | 4.08 | 3.89 | 3.94 | 3.94 | +0.01 (+0.25%) | 571,000 |
28 Oct 2016 | HKD | 4.1 | 4.1 | 3.91 | 3.93 | 3.93 | -0.18 (-4.38%) | 860,000 |
27 Oct 2016 | HKD | 4.07 | 4.12 | 4.05 | 4.11 | 4.11 | +0.06 (+1.48%) | 494,000 |
26 Oct 2016 | HKD | 4.13 | 4.13 | 4.01 | 4.05 | 4.05 | -0.07 (-1.70%) | 848,000 |
25 Oct 2016 | HKD | 4.1 | 4.15 | 4.07 | 4.12 | 4.12 | -0.01 (-0.24%) | 402,000 |
24 Oct 2016 | HKD | 4.15 | 4.19 | 4.08 | 4.13 | 4.13 | -0.04 (-0.96%) | 1,419,000 |
21 Oct 2016 | HKD | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 4.13 | 4.19 | 4.09 | 4.17 | 4.17 | +0.08 (+1.96%) | 944,000 |
19 Oct 2016 | HKD | 4.22 | 4.23 | 4.07 | 4.09 | 4.09 | -0.16 (-3.76%) | 1,166,975 |
18 Oct 2016 | HKD | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | +0.12 (+2.91%) | 828,082 |
17 Oct 2016 | HKD | 4.18 | 4.19 | 4.1 | 4.13 | 4.13 | -0.08 (-1.90%) | 1,474,000 |
14 Oct 2016 | HKD | 4.2 | 4.25 | 4.16 | 4.21 | 4.21 | -0.01 (-0.24%) | 864,000 |
13 Oct 2016 | HKD | 4.29 | 4.31 | 4.18 | 4.22 | 4.22 | -0.07 (-1.63%) | 801,000 |
12 Oct 2016 | HKD | 4.22 | 4.29 | 4.19 | 4.29 | 4.29 | +0.05 (+1.18%) | 1,047,000 |
11 Oct 2016 | HKD | 4.23 | 4.31 | 4.2 | 4.24 | 4.24 | +0.03 (+0.71%) | 1,206,000 |
10 Oct 2016 | HKD | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 4.32 | 4.32 | 4.19 | 4.21 | 4.21 | -0.07 (-1.64%) | 971,000 |
6 Oct 2016 | HKD | 4.31 | 4.31 | 4.18 | 4.28 | 4.28 | 0.0 (0.0%) | 1,921,000 |
5 Oct 2016 | HKD | 4.27 | 4.31 | 4.21 | 4.28 | 4.28 | +0.03 (+0.71%) | 896,000 |
4 Oct 2016 | HKD | 4.2 | 4.27 | 4.14 | 4.25 | 4.25 | 0.0 (0.0%) | 1,068,725 |
3 Oct 2016 | HKD | 4.17 | 4.26 | 4.15 | 4.25 | 4.25 | +0.13 (+3.16%) | 882,000 |
30 Sep 2016 | HKD | 4.1 | 4.2 | 4.08 | 4.12 | 4.12 | +0.02 (+0.49%) | 4,999,300 |