Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2016 | HKD | 7.68 | 7.68 | 6.96 | 7.04 | 7.04 | -0.64 (-8.33%) | 584,500 |
14 Nov 2016 | HKD | 8.35 | 8.35 | 7.61 | 7.68 | 7.68 | -0.67 (-8.02%) | 545,007 |
11 Nov 2016 | HKD | 8.38 | 8.4 | 8.2 | 8.35 | 8.35 | -0.01 (-0.12%) | 61,000 |
10 Nov 2016 | HKD | 8.52 | 8.55 | 8.29 | 8.36 | 8.36 | -0.09 (-1.07%) | 412,000 |
9 Nov 2016 | HKD | 8.43 | 8.46 | 8.35 | 8.45 | 8.45 | 0.0 (0.0%) | 257,000 |
8 Nov 2016 | HKD | 8.51 | 8.61 | 8.31 | 8.45 | 8.45 | -0.05 (-0.59%) | 483,500 |
7 Nov 2016 | HKD | 8.36 | 8.76 | 8.35 | 8.5 | 8.5 | +0.2 (+2.41%) | 637,615 |
4 Nov 2016 | HKD | 8.63 | 8.63 | 8.28 | 8.3 | 8.3 | -0.24 (-2.81%) | 212,500 |
3 Nov 2016 | HKD | 8.65 | 8.78 | 8.51 | 8.54 | 8.54 | -0.16 (-1.84%) | 134,500 |
2 Nov 2016 | HKD | 8.89 | 8.89 | 8.61 | 8.7 | 8.7 | -0.29 (-3.23%) | 19,500 |
1 Nov 2016 | HKD | 8.9 | 9.02 | 8.78 | 8.99 | 8.99 | -0.01 (-0.11%) | 121,000 |
31 Oct 2016 | HKD | 9.23 | 9.23 | 8.76 | 9 | 9 | -0.39 (-4.15%) | 95,500 |
28 Oct 2016 | HKD | 9.75 | 9.8 | 9.11 | 9.39 | 9.39 | -0.33 (-3.40%) | 317,000 |
27 Oct 2016 | HKD | 9.8 | 9.8 | 9.6 | 9.72 | 9.72 | +0.01 (+0.10%) | 384,000 |
26 Oct 2016 | HKD | 9.79 | 9.8 | 9.49 | 9.71 | 9.71 | +0.01 (+0.10%) | 671,500 |
25 Oct 2016 | HKD | 9.8 | 9.84 | 9.59 | 9.7 | 9.7 | -0.05 (-0.51%) | 909,000 |
24 Oct 2016 | HKD | 9.85 | 9.85 | 9.6 | 9.75 | 9.75 | +0.15 (+1.56%) | 965,000 |
21 Oct 2016 | HKD | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 9.85 | 9.85 | 9.5 | 9.6 | 9.6 | +0.1 (+1.05%) | 513,000 |
19 Oct 2016 | HKD | 9.35 | 9.6 | 9.35 | 9.5 | 9.5 | +0.33 (+3.60%) | 515,830 |
18 Oct 2016 | HKD | 8.7 | 9.4 | 8.64 | 9.17 | 9.17 | +0.67 (+7.88%) | 783,500 |
17 Oct 2016 | HKD | 8.6 | 8.6 | 8.34 | 8.5 | 8.5 | -0.1 (-1.16%) | 621,000 |
14 Oct 2016 | HKD | 8.93 | 9 | 8.46 | 8.6 | 8.6 | -0.33 (-3.70%) | 1,898,500 |
13 Oct 2016 | HKD | 9.05 | 9.1 | 8.84 | 8.93 | 8.93 | -0.25 (-2.72%) | 1,293,000 |
12 Oct 2016 | HKD | 9.5 | 9.5 | 8.97 | 9.18 | 9.18 | -0.37 (-3.87%) | 2,253,500 |
11 Oct 2016 | HKD | 10 | 10 | 9.49 | 9.55 | 9.55 | -0.49 (-4.88%) | 1,768,500 |
10 Oct 2016 | HKD | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 10 | 10.18 | 9.87 | 10.04 | 10.04 | -0.16 (-1.57%) | 4,518,704 |
6 Oct 2016 | HKD | 9.79 | 10.5 | 8.34 | 10.2 | 10.2 | 0.0 (0.0%) | 51,788,500 |