Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 1.52 | 1.53 | 1.48 | 1.5 | 1.5 | -0.04 (-2.60%) | 8,310,816 |
9 Nov 2016 | HKD | 1.51 | 1.57 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 10,522,000 |
8 Nov 2016 | HKD | 1.54 | 1.54 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 2,202,000 |
7 Nov 2016 | HKD | 1.55 | 1.55 | 1.5 | 1.53 | 1.53 | -0.02 (-1.29%) | 2,190,000 |
4 Nov 2016 | HKD | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 1,722,000 |
3 Nov 2016 | HKD | 1.58 | 1.59 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 8,630,000 |
2 Nov 2016 | HKD | 1.54 | 1.6 | 1.53 | 1.56 | 1.56 | +0.04 (+2.63%) | 6,859,765 |
1 Nov 2016 | HKD | 1.55 | 1.55 | 1.5 | 1.52 | 1.52 | -0.01 (-0.65%) | 2,452,302 |
31 Oct 2016 | HKD | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 1,426,994 |
28 Oct 2016 | HKD | 1.54 | 1.55 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 2,272,000 |
27 Oct 2016 | HKD | 1.55 | 1.56 | 1.51 | 1.55 | 1.55 | 0.0 (0.0%) | 3,397,000 |
26 Oct 2016 | HKD | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 2,892,000 |
25 Oct 2016 | HKD | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 2,182,000 |
24 Oct 2016 | HKD | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | 0.0 (0.0%) | 3,124,000 |
21 Oct 2016 | HKD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 1.58 | 1.6 | 1.55 | 1.59 | 1.59 | +0.01 (+0.63%) | 3,094,000 |
19 Oct 2016 | HKD | 1.57 | 1.59 | 1.54 | 1.58 | 1.58 | 0.0 (0.0%) | 2,435,631 |
18 Oct 2016 | HKD | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | +0.04 (+2.60%) | 1,934,386 |
17 Oct 2016 | HKD | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | -0.02 (-1.28%) | 1,832,000 |
14 Oct 2016 | HKD | 1.55 | 1.6 | 1.53 | 1.56 | 1.56 | 0.0 (0.0%) | 3,688,000 |
13 Oct 2016 | HKD | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 4,188,000 |
12 Oct 2016 | HKD | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 4,442,000 |
11 Oct 2016 | HKD | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 3,181,000 |
10 Oct 2016 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 1.63 | 1.63 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 4,760,000 |
6 Oct 2016 | HKD | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 2,176,000 |
5 Oct 2016 | HKD | 1.65 | 1.65 | 1.59 | 1.65 | 1.65 | -0.04 (-2.37%) | 6,508,645 |
4 Oct 2016 | HKD | 1.7 | 1.7 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 2,316,000 |
3 Oct 2016 | HKD | 1.72 | 1.74 | 1.67 | 1.69 | 1.69 | -0.03 (-1.74%) | 1,460,000 |
30 Sep 2016 | HKD | 1.71 | 1.73 | 1.68 | 1.72 | 1.72 | -0.01 (-0.58%) | 3,294,000 |