Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 2.77 | 2.85 | 2.68 | 2.75 | 3.0556 | +0.02 (+0.73%) | 1,327,501 |
9 Nov 2016 | HKD | 2.78 | 2.79 | 2.7 | 2.73 | 3.0333 | -0.02 (-0.73%) | 1,186,201 |
8 Nov 2016 | HKD | 2.77 | 2.8 | 2.75 | 2.75 | 3.0556 | 0.0 (0.0%) | 1,040,401 |
7 Nov 2016 | HKD | 2.72 | 2.8 | 2.7 | 2.75 | 3.0556 | 0.0 (0.0%) | 1,078,768 |
4 Nov 2016 | HKD | 2.75 | 2.8 | 2.72 | 2.75 | 3.0556 | +0.01 (+0.36%) | 972,001 |
3 Nov 2016 | HKD | 2.76 | 2.78 | 2.72 | 2.74 | 3.0444 | -0.01 (-0.36%) | 1,001,701 |
2 Nov 2016 | HKD | 2.78 | 2.8 | 2.75 | 2.75 | 3.0556 | -0.04 (-1.43%) | 1,036,801 |
1 Nov 2016 | HKD | 2.83 | 2.84 | 2.78 | 2.79 | 3.1 | -0.03 (-1.06%) | 631,801 |
31 Oct 2016 | HKD | 2.75 | 2.82 | 2.75 | 2.82 | 3.1333 | +0.08 (+2.92%) | 907,399 |
28 Oct 2016 | HKD | 2.83 | 2.83 | 2.7 | 2.74 | 3.0444 | -0.02 (-0.72%) | 978,031 |
27 Oct 2016 | HKD | 2.82 | 2.82 | 2.76 | 2.76 | 3.0667 | -0.07 (-2.47%) | 671,401 |
26 Oct 2016 | HKD | 2.85 | 2.85 | 2.82 | 2.83 | 3.1444 | -0.02 (-0.70%) | 930,601 |
25 Oct 2016 | HKD | 2.87 | 2.87 | 2.83 | 2.85 | 3.1667 | -0.01 (-0.35%) | 5,878,806 |
24 Oct 2016 | HKD | 2.84 | 2.86 | 2.8 | 2.86 | 3.1778 | +0.04 (+1.42%) | 1,482,194 |
21 Oct 2016 | HKD | 2.82 | 2.82 | 2.82 | 2.82 | 3.1333 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 2.78 | 2.84 | 2.78 | 2.82 | 3.1333 | +0.06 (+2.17%) | 1,235,701 |
19 Oct 2016 | HKD | 2.81 | 2.82 | 2.76 | 2.76 | 3.0667 | -0.06 (-2.13%) | 981,001 |
18 Oct 2016 | HKD | 2.78 | 2.84 | 2.75 | 2.82 | 3.1333 | +0.08 (+2.92%) | 3,434,404 |
17 Oct 2016 | HKD | 2.78 | 2.78 | 2.73 | 2.74 | 3.0444 | -0.03 (-1.08%) | 868,051 |
14 Oct 2016 | HKD | 2.75 | 2.77 | 2.58 | 2.77 | 3.0778 | +0.01 (+0.36%) | 1,394,101 |
13 Oct 2016 | HKD | 2.79 | 2.79 | 2.66 | 2.76 | 3.0667 | -0.04 (-1.43%) | 665,101 |
12 Oct 2016 | HKD | 2.81 | 2.81 | 2.77 | 2.8 | 3.1111 | -0.01 (-0.36%) | 1,121,401 |
11 Oct 2016 | HKD | 2.84 | 2.85 | 2.81 | 2.81 | 3.1222 | -0.04 (-1.40%) | 956,701 |
10 Oct 2016 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 3.1667 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 2.89 | 2.89 | 2.85 | 2.85 | 3.1667 | -0.02 (-0.70%) | 577,900 |
6 Oct 2016 | HKD | 2.86 | 2.9 | 2.84 | 2.87 | 3.1889 | 0.0 (0.0%) | 731,890 |
5 Oct 2016 | HKD | 2.89 | 2.89 | 2.85 | 2.87 | 3.1889 | -0.01 (-0.35%) | 950,608 |
4 Oct 2016 | HKD | 2.89 | 2.89 | 2.85 | 2.88 | 3.2 | +0.02 (+0.70%) | 941,491 |
3 Oct 2016 | HKD | 2.88 | 2.9 | 2.86 | 2.86 | 3.1778 | +0.02 (+0.70%) | 984,961 |
30 Sep 2016 | HKD | 2.94 | 2.96 | 2.84 | 2.84 | 3.1556 | -0.07 (-2.41%) | 920,611 |