Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2016 | HKD | 5.07 | 5.11 | 5.01 | 5.09 | 5.09 | +0.05 (+0.99%) | 6,566,736 |
23 Nov 2016 | HKD | 5.06 | 5.14 | 5.04 | 5.04 | 5.04 | -0.03 (-0.59%) | 6,472,623 |
22 Nov 2016 | HKD | 5.02 | 5.12 | 5.02 | 5.07 | 5.07 | +0.04 (+0.80%) | 6,433,400 |
21 Nov 2016 | HKD | 5.07 | 5.12 | 5.03 | 5.03 | 5.03 | -0.02 (-0.40%) | 11,136,820 |
18 Nov 2016 | HKD | 5.05 | 5.12 | 5.03 | 5.05 | 5.05 | 0.0 (0.0%) | 9,934,143 |
17 Nov 2016 | HKD | 5.03 | 5.14 | 5.03 | 5.05 | 5.05 | +0.02 (+0.40%) | 13,295,000 |
16 Nov 2016 | HKD | 5.12 | 5.17 | 5.03 | 5.03 | 5.03 | -0.07 (-1.37%) | 10,464,000 |
15 Nov 2016 | HKD | 5.02 | 5.17 | 5.02 | 5.1 | 5.1 | +0.1 (+2%) | 21,120,000 |
14 Nov 2016 | HKD | 5.02 | 5.06 | 4.94 | 5 | 5 | -0.05 (-0.99%) | 9,399,080 |
11 Nov 2016 | HKD | 5.07 | 5.11 | 5 | 5.05 | 5.05 | -0.03 (-0.59%) | 11,962,370 |
10 Nov 2016 | HKD | 5.14 | 5.15 | 5.07 | 5.08 | 5.08 | -0.03 (-0.59%) | 8,442,800 |
9 Nov 2016 | HKD | 5.22 | 5.25 | 4.99 | 5.11 | 5.11 | -0.09 (-1.73%) | 12,993,840 |
8 Nov 2016 | HKD | 5.32 | 5.32 | 5.16 | 5.2 | 5.2 | -0.02 (-0.38%) | 5,480,480 |
7 Nov 2016 | HKD | 5.17 | 5.24 | 5.14 | 5.22 | 5.22 | +0.04 (+0.77%) | 7,944,716 |
4 Nov 2016 | HKD | 5.09 | 5.18 | 5.06 | 5.18 | 5.18 | +0.07 (+1.37%) | 8,951,592 |
3 Nov 2016 | HKD | 5.09 | 5.13 | 5.08 | 5.11 | 5.11 | +0.02 (+0.39%) | 10,622,720 |
2 Nov 2016 | HKD | 5.08 | 5.12 | 5.05 | 5.09 | 5.09 | +0.02 (+0.39%) | 8,856,769 |
1 Nov 2016 | HKD | 5.16 | 5.22 | 5.07 | 5.07 | 5.07 | -0.03 (-0.59%) | 16,462,000 |
31 Oct 2016 | HKD | 5.2 | 5.2 | 5.06 | 5.1 | 5.1 | 0.0 (0.0%) | 10,868,640 |
28 Oct 2016 | HKD | 5.16 | 5.17 | 5.06 | 5.1 | 5.1 | -0.03 (-0.58%) | 12,956,080 |
27 Oct 2016 | HKD | 5.19 | 5.2 | 5.07 | 5.13 | 5.13 | -0.03 (-0.58%) | 7,616,000 |
26 Oct 2016 | HKD | 5.22 | 5.22 | 5.11 | 5.16 | 5.16 | -0.03 (-0.58%) | 7,266,000 |
25 Oct 2016 | HKD | 5.16 | 5.24 | 5.14 | 5.19 | 5.19 | -0.02 (-0.38%) | 7,348,483 |
24 Oct 2016 | HKD | 5.29 | 5.29 | 5.16 | 5.21 | 5.21 | 0.0 (0.0%) | 7,758,234 |
21 Oct 2016 | HKD | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 5.33 | 5.33 | 5.19 | 5.21 | 5.21 | -0.07 (-1.33%) | 6,569,552 |
19 Oct 2016 | HKD | 5.17 | 5.32 | 5.15 | 5.28 | 5.28 | +0.13 (+2.52%) | 15,678,000 |
18 Oct 2016 | HKD | 5.02 | 5.17 | 5.02 | 5.15 | 5.15 | +0.08 (+1.58%) | 9,982,211 |
17 Oct 2016 | HKD | 5.1 | 5.18 | 5.05 | 5.07 | 5.07 | -0.07 (-1.36%) | 13,412,000 |
14 Oct 2016 | HKD | 5.11 | 5.15 | 5.1 | 5.14 | 5.14 | +0.08 (+1.58%) | 9,776,000 |