Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 5.23 | 5.25 | 5 | 5.2 | 5.2 | 0.0 (0.0%) | 741,000 |
9 Nov 2016 | HKD | 5 | 5.21 | 5 | 5.2 | 5.2 | 0.0 (0.0%) | 115,000 |
8 Nov 2016 | HKD | 5.08 | 5.25 | 5.02 | 5.2 | 5.2 | -0.08 (-1.52%) | 122,000 |
7 Nov 2016 | HKD | 5.3 | 5.3 | 5.28 | 5.28 | 5.28 | +0.03 (+0.57%) | 700,000 |
4 Nov 2016 | HKD | 5.14 | 5.25 | 5 | 5.25 | 5.25 | +0.02 (+0.38%) | 465,000 |
3 Nov 2016 | HKD | 5.2 | 5.23 | 5.13 | 5.23 | 5.23 | -0.11 (-2.06%) | 33,000 |
2 Nov 2016 | HKD | 5.2 | 5.35 | 5 | 5.34 | 5.34 | +0.07 (+1.33%) | 345,000 |
1 Nov 2016 | HKD | 5.24 | 5.39 | 5.2 | 5.27 | 5.27 | +0.01 (+0.19%) | 52,000 |
31 Oct 2016 | HKD | 5.44 | 5.44 | 5.18 | 5.26 | 5.26 | +0.01 (+0.19%) | 404,000 |
28 Oct 2016 | HKD | 5.3 | 5.4 | 5.15 | 5.25 | 5.25 | -0.06 (-1.13%) | 222,000 |
27 Oct 2016 | HKD | 5.47 | 5.47 | 5.2 | 5.31 | 5.31 | -0.13 (-2.39%) | 1,732,000 |
26 Oct 2016 | HKD | 5.4 | 5.44 | 5.34 | 5.44 | 5.44 | -0.01 (-0.18%) | 150,000 |
25 Oct 2016 | HKD | 5.37 | 5.48 | 5.27 | 5.45 | 5.45 | +0.06 (+1.11%) | 567,000 |
24 Oct 2016 | HKD | 5.6 | 5.6 | 5.03 | 5.39 | 5.39 | -0.06 (-1.10%) | 421,000 |
21 Oct 2016 | HKD | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 5.5 | 5.51 | 5.35 | 5.45 | 5.45 | -0.04 (-0.73%) | 150,000 |
19 Oct 2016 | HKD | 5.5 | 5.5 | 5.38 | 5.49 | 5.49 | 0.0 (0.0%) | 135,000 |
18 Oct 2016 | HKD | 5.5 | 5.55 | 5.38 | 5.49 | 5.49 | -0.01 (-0.18%) | 106,000 |
17 Oct 2016 | HKD | 5.5 | 5.5 | 5.44 | 5.5 | 5.5 | 0.0 (0.0%) | 6,000 |
14 Oct 2016 | HKD | 5.5 | 5.56 | 5.41 | 5.5 | 5.5 | -0.06 (-1.08%) | 694,000 |
13 Oct 2016 | HKD | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.01 (-0.18%) | 7,000 |
12 Oct 2016 | HKD | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | +0.02 (+0.36%) | 3,000 |
11 Oct 2016 | HKD | 5.53 | 5.56 | 5.5 | 5.55 | 5.55 | +0.03 (+0.54%) | 52,000 |
10 Oct 2016 | HKD | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 5.57 | 5.58 | 5.5 | 5.52 | 5.52 | -0.05 (-0.90%) | 109,000 |
6 Oct 2016 | HKD | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | +0.03 (+0.54%) | 2,000 |
5 Oct 2016 | HKD | 5.5 | 5.58 | 5.5 | 5.54 | 5.54 | -0.02 (-0.36%) | 16,000 |
4 Oct 2016 | HKD | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.02 (-0.36%) | 1,000 |
3 Oct 2016 | HKD | 5.54 | 5.58 | 5.5 | 5.58 | 5.58 | +0.07 (+1.27%) | 15,000 |
30 Sep 2016 | HKD | 5.5 | 5.6 | 5.5 | 5.51 | 5.51 | -0.05 (-0.90%) | 578,000 |