Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 1.47 | 1.51 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 2,856,000 |
9 Nov 2016 | HKD | 1.54 | 1.56 | 1.46 | 1.47 | 1.47 | -0.05 (-3.29%) | 4,420,000 |
8 Nov 2016 | HKD | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 2,229,000 |
7 Nov 2016 | HKD | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 548,000 |
4 Nov 2016 | HKD | 1.59 | 1.6 | 1.52 | 1.6 | 1.6 | +0.04 (+2.56%) | 2,400,000 |
3 Nov 2016 | HKD | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 1,016,000 |
2 Nov 2016 | HKD | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 2,524,175 |
1 Nov 2016 | HKD | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 468,000 |
31 Oct 2016 | HKD | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | +0.02 (+1.25%) | 2,512,000 |
28 Oct 2016 | HKD | 1.6 | 1.6 | 1.56 | 1.6 | 1.6 | 0.0 (0.0%) | 608,000 |
27 Oct 2016 | HKD | 1.6 | 1.65 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 3,328,000 |
26 Oct 2016 | HKD | 1.6 | 1.6 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 2,924,000 |
25 Oct 2016 | HKD | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 1,684,000 |
24 Oct 2016 | HKD | 1.55 | 1.61 | 1.53 | 1.6 | 1.6 | +0.07 (+4.58%) | 4,123,050 |
21 Oct 2016 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 1.52 | 1.53 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 2,366,000 |
19 Oct 2016 | HKD | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 1,180,000 |
18 Oct 2016 | HKD | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,364,000 |
17 Oct 2016 | HKD | 1.53 | 1.53 | 1.47 | 1.5 | 1.5 | -0.03 (-1.96%) | 2,896,000 |
14 Oct 2016 | HKD | 1.56 | 1.56 | 1.5 | 1.53 | 1.53 | -0.03 (-1.92%) | 2,468,000 |
13 Oct 2016 | HKD | 1.62 | 1.62 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,592,000 |
12 Oct 2016 | HKD | 1.57 | 1.6 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,228,000 |
11 Oct 2016 | HKD | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 4,544,350 |
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 | -0.02 (-1.23%) | 1,312,000 |
6 Oct 2016 | HKD | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | +0.05 (+3.18%) | 5,126,000 |
5 Oct 2016 | HKD | 1.54 | 1.57 | 1.51 | 1.57 | 1.57 | +0.03 (+1.95%) | 2,992,000 |
4 Oct 2016 | HKD | 1.56 | 1.56 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 1,848,000 |
3 Oct 2016 | HKD | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 420,000 |
30 Sep 2016 | HKD | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 880,000 |