Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 0.4 | 0.405 | 0.375 | 0.39 | 12.7566 | -0.01 (-2.50%) | 63,860,000 |
9 Nov 2016 | HKD | 0.415 | 0.42 | 0.385 | 0.4 | 13.0837 | -0.02 (-4.76%) | 67,820,000 |
8 Nov 2016 | HKD | 0.43 | 0.455 | 0.405 | 0.42 | 13.7379 | -0.015 (-3.45%) | 78,800,000 |
7 Nov 2016 | HKD | 0.42 | 0.435 | 0.395 | 0.435 | 14.2285 | +0.015 (+3.57%) | 41,060,000 |
4 Nov 2016 | HKD | 0.4 | 0.42 | 0.375 | 0.42 | 13.7379 | +0.01 (+2.44%) | 36,000,000 |
3 Nov 2016 | HKD | 0.4 | 0.435 | 0.4 | 0.41 | 13.4108 | +0.005 (+1.23%) | 25,180,000 |
2 Nov 2016 | HKD | 0.385 | 0.405 | 0.38 | 0.405 | 13.2473 | +0.01 (+2.53%) | 21,620,000 |
1 Nov 2016 | HKD | 0.395 | 0.405 | 0.385 | 0.395 | 12.9202 | +0.005 (+1.28%) | 28,400,000 |
31 Oct 2016 | HKD | 0.435 | 0.45 | 0.39 | 0.39 | 12.7566 | -0.06 (-13.33%) | 24,100,000 |
28 Oct 2016 | HKD | 0.42 | 0.46 | 0.415 | 0.45 | 14.7192 | +0.02 (+4.65%) | 23,820,000 |
27 Oct 2016 | HKD | 0.39 | 0.435 | 0.385 | 0.43 | 14.065 | +0.04 (+10.26%) | 58,800,000 |
26 Oct 2016 | HKD | 0.415 | 0.415 | 0.38 | 0.39 | 12.7566 | -0.03 (-7.14%) | 22,980,000 |
25 Oct 2016 | HKD | 0.42 | 0.435 | 0.36 | 0.42 | 13.7379 | +0.005 (+1.20%) | 18,520,000 |
24 Oct 2016 | HKD | 0.41 | 0.44 | 0.41 | 0.415 | 13.5744 | -0.01 (-2.35%) | 22,580,000 |
21 Oct 2016 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 13.9015 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 0.435 | 0.435 | 0.42 | 0.425 | 13.9015 | -0.015 (-3.41%) | 21,360,000 |
19 Oct 2016 | HKD | 0.445 | 0.445 | 0.435 | 0.44 | 14.3921 | -0.005 (-1.12%) | 20,540,000 |
18 Oct 2016 | HKD | 0.45 | 0.46 | 0.435 | 0.445 | 14.5556 | -0.005 (-1.11%) | 20,380,000 |
17 Oct 2016 | HKD | 0.455 | 0.455 | 0.44 | 0.45 | 14.7192 | 0.0 (0.0%) | 20,820,000 |
14 Oct 2016 | HKD | 0.46 | 0.46 | 0.44 | 0.45 | 14.7192 | -0.015 (-3.23%) | 20,260,000 |
13 Oct 2016 | HKD | 0.47 | 0.47 | 0.445 | 0.465 | 15.2098 | -0.01 (-2.11%) | 18,800,000 |
12 Oct 2016 | HKD | 0.44 | 0.475 | 0.435 | 0.475 | 15.5369 | +0.01 (+2.15%) | 19,440,000 |
11 Oct 2016 | HKD | 0.48 | 0.48 | 0.445 | 0.465 | 15.2098 | +0.01 (+2.20%) | 2,760,000 |
10 Oct 2016 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 14.8827 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 0.47 | 0.47 | 0.455 | 0.455 | 14.8827 | -0.015 (-3.19%) | 20,680,000 |
6 Oct 2016 | HKD | 0.46 | 0.475 | 0.445 | 0.47 | 15.3734 | -0.01 (-2.08%) | 17,180,000 |
5 Oct 2016 | HKD | 0.495 | 0.495 | 0.465 | 0.48 | 15.7005 | -0.02 (-4%) | 15,700,000 |
4 Oct 2016 | HKD | 0.485 | 0.5 | 0.465 | 0.5 | 16.3547 | +0.015 (+3.09%) | 19,660,000 |
3 Oct 2016 | HKD | 0.45 | 0.485 | 0.44 | 0.485 | 15.864 | +0.035 (+7.78%) | 19,500,000 |
30 Sep 2016 | HKD | 0.455 | 0.47 | 0.445 | 0.45 | 14.7192 | -0.01 (-2.17%) | 21,540,000 |