Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 4.49 | 4.49 | 4.29 | 4.34 | 4.34 | -0.13 (-2.91%) | 3,312,000 |
9 Nov 2016 | HKD | 4.61 | 4.61 | 4.44 | 4.47 | 4.47 | -0.13 (-2.83%) | 295,000 |
8 Nov 2016 | HKD | 4.65 | 4.65 | 4.58 | 4.6 | 4.6 | 0.0 (0.0%) | 954,000 |
7 Nov 2016 | HKD | 4.56 | 4.6 | 4.51 | 4.6 | 4.6 | +0.06 (+1.32%) | 312,000 |
4 Nov 2016 | HKD | 4.52 | 4.58 | 4.5 | 4.54 | 4.54 | -0.03 (-0.66%) | 232,386 |
3 Nov 2016 | HKD | 4.56 | 4.66 | 4.52 | 4.57 | 4.57 | -0.03 (-0.65%) | 647,000 |
2 Nov 2016 | HKD | 4.55 | 4.64 | 4.32 | 4.6 | 4.6 | +0.03 (+0.66%) | 1,743,507 |
1 Nov 2016 | HKD | 4.8 | 4.82 | 4.54 | 4.57 | 4.57 | -0.16 (-3.38%) | 1,679,000 |
31 Oct 2016 | HKD | 4.75 | 4.78 | 4.67 | 4.73 | 4.73 | -0.05 (-1.05%) | 1,054,151 |
28 Oct 2016 | HKD | 4.85 | 4.85 | 4.73 | 4.78 | 4.78 | +0.02 (+0.42%) | 1,558,000 |
27 Oct 2016 | HKD | 4.78 | 4.85 | 4.7 | 4.76 | 4.76 | -0.02 (-0.42%) | 1,546,000 |
26 Oct 2016 | HKD | 4.85 | 4.85 | 4.73 | 4.78 | 4.78 | -0.07 (-1.44%) | 495,000 |
25 Oct 2016 | HKD | 4.86 | 4.9 | 4.82 | 4.85 | 4.85 | -0.02 (-0.41%) | 2,945,000 |
24 Oct 2016 | HKD | 4.98 | 4.99 | 4.75 | 4.87 | 4.87 | -0.04 (-0.81%) | 1,522,000 |
21 Oct 2016 | HKD | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 4.91 | 4.98 | 4.87 | 4.91 | 4.91 | +0.06 (+1.24%) | 4,604,000 |
19 Oct 2016 | HKD | 4.99 | 4.99 | 4.84 | 4.85 | 4.85 | -0.14 (-2.81%) | 12,059,100 |
18 Oct 2016 | HKD | 4.93 | 5 | 4.92 | 4.99 | 4.99 | +0.06 (+1.22%) | 3,426,000 |
17 Oct 2016 | HKD | 4.99 | 5 | 4.83 | 4.93 | 4.93 | -0.02 (-0.40%) | 1,278,000 |
14 Oct 2016 | HKD | 4.85 | 5 | 4.83 | 4.95 | 4.95 | +0.13 (+2.70%) | 4,079,000 |
13 Oct 2016 | HKD | 4.74 | 4.94 | 4.67 | 4.82 | 4.82 | +0.12 (+2.55%) | 2,205,000 |
12 Oct 2016 | HKD | 4.65 | 4.73 | 4.65 | 4.7 | 4.7 | +0.07 (+1.51%) | 1,543,000 |
11 Oct 2016 | HKD | 4.69 | 4.74 | 4.59 | 4.63 | 4.63 | -0.03 (-0.64%) | 3,083,700 |
10 Oct 2016 | HKD | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 4.61 | 4.68 | 4.55 | 4.66 | 4.66 | +0.08 (+1.75%) | 3,976,000 |
6 Oct 2016 | HKD | 4.52 | 4.61 | 4.47 | 4.58 | 4.58 | +0.05 (+1.10%) | 1,538,600 |
5 Oct 2016 | HKD | 4.53 | 4.55 | 4.48 | 4.53 | 4.53 | +0.02 (+0.44%) | 3,833,000 |
4 Oct 2016 | HKD | 4.5 | 4.55 | 4.49 | 4.51 | 4.51 | -0.04 (-0.88%) | 2,185,000 |
3 Oct 2016 | HKD | 4.58 | 4.63 | 4.54 | 4.55 | 4.55 | -0.03 (-0.66%) | 1,780,000 |
30 Sep 2016 | HKD | 4.61 | 4.62 | 4.53 | 4.58 | 4.58 | -0.03 (-0.65%) | 1,057,000 |