Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 3.56 | 3.74 | 3.5 | 3.51 | 3.51 | +0.02 (+0.57%) | 88,500 |
9 Nov 2016 | HKD | 3.49 | 3.71 | 3.33 | 3.49 | 3.49 | +0.02 (+0.58%) | 317,000 |
8 Nov 2016 | HKD | 3.52 | 3.52 | 3.3 | 3.47 | 3.47 | -0.09 (-2.53%) | 490,500 |
7 Nov 2016 | HKD | 3.76 | 3.76 | 3.51 | 3.56 | 3.56 | -0.19 (-5.07%) | 436,000 |
4 Nov 2016 | HKD | 3.91 | 3.92 | 3.75 | 3.75 | 3.75 | -0.15 (-3.85%) | 29,500 |
3 Nov 2016 | HKD | 4.01 | 4.01 | 3.85 | 3.9 | 3.9 | -0.14 (-3.47%) | 180,000 |
2 Nov 2016 | HKD | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.03 (-0.74%) | 36,000 |
1 Nov 2016 | HKD | 4.13 | 4.13 | 4.05 | 4.07 | 4.07 | -0.13 (-3.10%) | 249,500 |
31 Oct 2016 | HKD | 4.14 | 4.2 | 4.12 | 4.2 | 4.2 | +0.07 (+1.69%) | 41,500 |
28 Oct 2016 | HKD | 4.2 | 4.2 | 4.1 | 4.13 | 4.13 | -0.02 (-0.48%) | 40,000 |
27 Oct 2016 | HKD | 4.2 | 4.22 | 4.12 | 4.15 | 4.15 | -0.05 (-1.19%) | 92,500 |
26 Oct 2016 | HKD | 4.02 | 4.23 | 4.02 | 4.2 | 4.2 | +0.17 (+4.22%) | 379,500 |
25 Oct 2016 | HKD | 4.02 | 4.1 | 4.01 | 4.03 | 4.03 | +0.01 (+0.25%) | 53,000 |
24 Oct 2016 | HKD | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.02 (-0.50%) | 48,000 |
21 Oct 2016 | HKD | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 3.99 | 4.06 | 3.99 | 4.04 | 4.04 | +0.05 (+1.25%) | 21,000 |
19 Oct 2016 | HKD | 4.03 | 4.03 | 3.96 | 3.99 | 3.99 | -0.04 (-0.99%) | 81,500 |
18 Oct 2016 | HKD | 4.05 | 4.07 | 3.99 | 4.03 | 4.03 | +0.03 (+0.75%) | 63,000 |
17 Oct 2016 | HKD | 4.01 | 4.02 | 4 | 4 | 4 | -0.04 (-0.99%) | 29,000 |
14 Oct 2016 | HKD | 4.08 | 4.08 | 4.02 | 4.04 | 4.04 | -0.04 (-0.98%) | 78,500 |
13 Oct 2016 | HKD | 3.99 | 4.46 | 3.99 | 4.08 | 4.08 | +0.1 (+2.51%) | 286,000 |
12 Oct 2016 | HKD | 4.08 | 4.08 | 3.97 | 3.98 | 3.98 | -0.1 (-2.45%) | 116,500 |
11 Oct 2016 | HKD | 4.17 | 4.2 | 4.05 | 4.08 | 4.08 | -0.06 (-1.45%) | 207,500 |
10 Oct 2016 | HKD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 4.12 | 4.18 | 4.1 | 4.14 | 4.14 | +0.06 (+1.47%) | 74,500 |
6 Oct 2016 | HKD | 4.1 | 4.1 | 4.03 | 4.08 | 4.08 | -0.04 (-0.97%) | 27,500 |
5 Oct 2016 | HKD | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 8,000 |
4 Oct 2016 | HKD | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.0 (0.0%) | 0 |
3 Oct 2016 | HKD | 4.11 | 4.18 | 4.11 | 4.12 | 4.12 | +0.01 (+0.24%) | 8,500 |
30 Sep 2016 | HKD | 4.11 | 4.11 | 4.1 | 4.11 | 4.11 | -0.07 (-1.67%) | 55,500 |