Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 6.48 | 6.66 | 6.36 | 6.5 | 6.5 | +0.13 (+2.04%) | 25,805,471 |
9 Nov 2016 | HKD | 6.22 | 6.37 | 5.88 | 6.37 | 6.37 | +0.2 (+3.24%) | 26,717,189 |
8 Nov 2016 | HKD | 6.44 | 6.48 | 6.14 | 6.17 | 6.17 | -0.14 (-2.22%) | 15,107,000 |
7 Nov 2016 | HKD | 6.1 | 6.35 | 6.03 | 6.31 | 6.31 | +0.3 (+4.99%) | 21,415,199 |
4 Nov 2016 | HKD | 5.82 | 6.1 | 5.82 | 6.01 | 6.01 | +0.2 (+3.44%) | 18,602,971 |
3 Nov 2016 | HKD | 5.76 | 5.89 | 5.72 | 5.81 | 5.81 | 0.0 (0.0%) | 7,888,500 |
2 Nov 2016 | HKD | 5.92 | 5.93 | 5.7 | 5.81 | 5.81 | -0.11 (-1.86%) | 10,636,350 |
1 Nov 2016 | HKD | 5.67 | 5.97 | 5.67 | 5.92 | 5.92 | +0.25 (+4.41%) | 15,269,020 |
31 Oct 2016 | HKD | 5.6 | 5.71 | 5.58 | 5.67 | 5.67 | +0.03 (+0.53%) | 6,014,312 |
28 Oct 2016 | HKD | 5.66 | 5.76 | 5.56 | 5.64 | 5.64 | -0.02 (-0.35%) | 8,297,705 |
27 Oct 2016 | HKD | 5.78 | 5.84 | 5.55 | 5.66 | 5.66 | -0.11 (-1.91%) | 12,219,330 |
26 Oct 2016 | HKD | 5.8 | 6.03 | 5.72 | 5.77 | 5.77 | -0.05 (-0.86%) | 18,802,090 |
25 Oct 2016 | HKD | 5.49 | 5.88 | 5.41 | 5.82 | 5.82 | +0.35 (+6.40%) | 27,587,260 |
24 Oct 2016 | HKD | 5.35 | 5.49 | 5.33 | 5.47 | 5.47 | +0.07 (+1.30%) | 9,243,203 |
21 Oct 2016 | HKD | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 5.4 | 5.42 | 5.28 | 5.4 | 5.4 | +0.05 (+0.93%) | 6,019,323 |
19 Oct 2016 | HKD | 5.25 | 5.38 | 5.17 | 5.35 | 5.35 | +0.1 (+1.90%) | 6,408,711 |
18 Oct 2016 | HKD | 5.19 | 5.26 | 5.14 | 5.25 | 5.25 | +0.09 (+1.74%) | 7,919,728 |
17 Oct 2016 | HKD | 5.32 | 5.38 | 5.11 | 5.16 | 5.16 | -0.2 (-3.73%) | 9,759,844 |
14 Oct 2016 | HKD | 5.3 | 5.4 | 5.24 | 5.36 | 5.36 | +0.06 (+1.13%) | 7,213,500 |
13 Oct 2016 | HKD | 5.45 | 5.49 | 5.25 | 5.3 | 5.3 | -0.17 (-3.11%) | 10,048,720 |
12 Oct 2016 | HKD | 5.33 | 5.48 | 5.27 | 5.47 | 5.47 | +0.11 (+2.05%) | 7,910,000 |
11 Oct 2016 | HKD | 5.45 | 5.52 | 5.25 | 5.36 | 5.36 | -0.07 (-1.29%) | 8,022,000 |
10 Oct 2016 | HKD | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 5.41 | 5.63 | 5.33 | 5.43 | 5.43 | 0.0 (0.0%) | 15,219,550 |
6 Oct 2016 | HKD | 5.25 | 5.5 | 5.24 | 5.43 | 5.43 | +0.22 (+4.22%) | 18,171,000 |
5 Oct 2016 | HKD | 5.25 | 5.25 | 5.15 | 5.21 | 5.21 | -0.04 (-0.76%) | 5,110,312 |
4 Oct 2016 | HKD | 5.18 | 5.29 | 5.18 | 5.25 | 5.25 | +0.05 (+0.96%) | 4,355,538 |
3 Oct 2016 | HKD | 5.2 | 5.29 | 5.15 | 5.2 | 5.2 | +0.05 (+0.97%) | 4,354,000 |
30 Sep 2016 | HKD | 5.2 | 5.25 | 5.13 | 5.15 | 5.15 | -0.14 (-2.65%) | 9,255,000 |