Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2016 | HKD | 5.5 | 6.22 | 5.41 | 6.1 | 6.1 | +0.86 (+16.41%) | 84,601,500 |
10 Nov 2016 | HKD | 5.27 | 5.4 | 5.21 | 5.24 | 5.24 | -0.04 (-0.76%) | 9,632,508 |
9 Nov 2016 | HKD | 5.5 | 5.5 | 5.12 | 5.28 | 5.28 | -0.08 (-1.49%) | 7,454,199 |
8 Nov 2016 | HKD | 5.4 | 5.45 | 5.3 | 5.36 | 5.36 | +0.01 (+0.19%) | 11,143,000 |
7 Nov 2016 | HKD | 5.37 | 5.47 | 5.3 | 5.35 | 5.35 | 0.0 (0.0%) | 10,560,314 |
4 Nov 2016 | HKD | 5.4 | 5.43 | 5.28 | 5.35 | 5.35 | -0.05 (-0.93%) | 9,088,500 |
3 Nov 2016 | HKD | 5.47 | 5.5 | 5.37 | 5.4 | 5.4 | -0.03 (-0.55%) | 6,387,671 |
2 Nov 2016 | HKD | 5.42 | 5.5 | 5.37 | 5.43 | 5.43 | -0.06 (-1.09%) | 6,119,463 |
1 Nov 2016 | HKD | 5.5 | 5.57 | 5.48 | 5.49 | 5.49 | +0.02 (+0.37%) | 7,868,700 |
31 Oct 2016 | HKD | 5.55 | 5.55 | 5.43 | 5.47 | 5.47 | -0.08 (-1.44%) | 7,592,160 |
28 Oct 2016 | HKD | 5.6 | 5.6 | 5.5 | 5.55 | 5.55 | -0.02 (-0.36%) | 6,461,544 |
27 Oct 2016 | HKD | 5.61 | 5.65 | 5.54 | 5.57 | 5.57 | -0.08 (-1.42%) | 8,588,500 |
26 Oct 2016 | HKD | 5.69 | 5.7 | 5.6 | 5.65 | 5.65 | -0.04 (-0.70%) | 3,384,263 |
25 Oct 2016 | HKD | 5.66 | 5.69 | 5.56 | 5.69 | 5.69 | +0.03 (+0.53%) | 11,408,000 |
24 Oct 2016 | HKD | 5.44 | 5.66 | 5.4 | 5.66 | 5.66 | +0.22 (+4.04%) | 17,750,500 |
21 Oct 2016 | HKD | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 5.51 | 5.53 | 5.44 | 5.44 | 5.44 | -0.07 (-1.27%) | 4,902,718 |
19 Oct 2016 | HKD | 5.48 | 5.53 | 5.42 | 5.51 | 5.51 | +0.05 (+0.92%) | 5,206,500 |
18 Oct 2016 | HKD | 5.42 | 5.54 | 5.4 | 5.46 | 5.46 | +0.04 (+0.74%) | 6,020,000 |
17 Oct 2016 | HKD | 5.54 | 5.55 | 5.37 | 5.42 | 5.42 | -0.06 (-1.09%) | 6,566,817 |
14 Oct 2016 | HKD | 5.45 | 5.7 | 5.43 | 5.48 | 5.48 | +0.07 (+1.29%) | 17,476,516 |
13 Oct 2016 | HKD | 5.48 | 5.48 | 5.25 | 5.41 | 5.41 | +0.08 (+1.50%) | 5,919,000 |
12 Oct 2016 | HKD | 5.45 | 5.45 | 5.27 | 5.33 | 5.33 | -0.12 (-2.20%) | 7,225,780 |
11 Oct 2016 | HKD | 5.51 | 5.52 | 5.4 | 5.45 | 5.45 | -0.04 (-0.73%) | 7,773,000 |
10 Oct 2016 | HKD | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 5.51 | 5.52 | 5.38 | 5.49 | 5.49 | +0.08 (+1.48%) | 3,904,500 |
6 Oct 2016 | HKD | 5.53 | 5.58 | 5.41 | 5.41 | 5.41 | -0.12 (-2.17%) | 5,898,555 |
5 Oct 2016 | HKD | 5.42 | 5.54 | 5.38 | 5.53 | 5.53 | +0.11 (+2.03%) | 3,106,500 |
4 Oct 2016 | HKD | 5.39 | 5.48 | 5.32 | 5.42 | 5.42 | +0.05 (+0.93%) | 6,126,307 |
3 Oct 2016 | HKD | 5.41 | 5.45 | 5.3 | 5.37 | 5.37 | +0.02 (+0.37%) | 1,666,824 |