Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | HKD | 2.69 | 2.78 | 2.69 | 2.72 | 2.7016 | +0.03 (+1.12%) | 20,829,243 |
9 Nov 2016 | HKD | 2.84 | 2.84 | 2.63 | 2.69 | 2.6718 | -0.11 (-3.93%) | 31,092,239 |
8 Nov 2016 | HKD | 2.8 | 2.82 | 2.77 | 2.8 | 2.7811 | 0.0 (0.0%) | 11,323,366 |
7 Nov 2016 | HKD | 2.76 | 2.81 | 2.76 | 2.8 | 2.7811 | +0.01 (+0.36%) | 16,411,692 |
4 Nov 2016 | HKD | 2.81 | 2.84 | 2.78 | 2.79 | 2.7711 | -0.05 (-1.76%) | 8,483,638 |
3 Nov 2016 | HKD | 2.82 | 2.86 | 2.82 | 2.84 | 2.8208 | +0.02 (+0.71%) | 13,944,731 |
2 Nov 2016 | HKD | 2.88 | 2.88 | 2.8 | 2.82 | 2.8009 | -0.06 (-2.08%) | 13,755,008 |
1 Nov 2016 | HKD | 2.91 | 2.91 | 2.84 | 2.88 | 2.8605 | 0.0 (0.0%) | 21,539,647 |
31 Oct 2016 | HKD | 2.79 | 2.88 | 2.77 | 2.88 | 2.8605 | +0.08 (+2.86%) | 13,134,815 |
28 Oct 2016 | HKD | 2.82 | 2.82 | 2.79 | 2.8 | 2.7811 | -0.02 (-0.71%) | 15,014,092 |
27 Oct 2016 | HKD | 2.81 | 2.83 | 2.78 | 2.82 | 2.8009 | +0.02 (+0.71%) | 16,926,453 |
26 Oct 2016 | HKD | 2.79 | 2.82 | 2.76 | 2.8 | 2.7811 | +0.01 (+0.36%) | 11,884,360 |
25 Oct 2016 | HKD | 2.79 | 2.81 | 2.76 | 2.79 | 2.7711 | -0.01 (-0.36%) | 17,104,961 |
24 Oct 2016 | HKD | 2.82 | 2.82 | 2.73 | 2.8 | 2.7811 | 0.0 (0.0%) | 26,364,270 |
21 Oct 2016 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.7811 | 0.0 (0.0%) | 0 |
20 Oct 2016 | HKD | 2.75 | 2.81 | 2.75 | 2.8 | 2.7811 | +0.06 (+2.19%) | 22,031,834 |
19 Oct 2016 | HKD | 2.84 | 2.84 | 2.7 | 2.74 | 2.7215 | -0.08 (-2.84%) | 36,154,528 |
18 Oct 2016 | HKD | 2.86 | 2.87 | 2.81 | 2.82 | 2.8009 | -0.04 (-1.40%) | 32,056,258 |
17 Oct 2016 | HKD | 2.91 | 2.92 | 2.84 | 2.86 | 2.8407 | -0.04 (-1.38%) | 14,950,834 |
14 Oct 2016 | HKD | 2.91 | 2.92 | 2.88 | 2.9 | 2.8804 | -0.01 (-0.34%) | 20,498,003 |
13 Oct 2016 | HKD | 2.9 | 2.91 | 2.85 | 2.91 | 2.8903 | +0.04 (+1.39%) | 15,336,704 |
12 Oct 2016 | HKD | 2.88 | 2.91 | 2.86 | 2.87 | 2.8506 | -0.02 (-0.69%) | 24,584,465 |
11 Oct 2016 | HKD | 2.91 | 2.93 | 2.85 | 2.89 | 2.8705 | 0.0 (0.0%) | 22,782,047 |
10 Oct 2016 | HKD | 2.89 | 2.89 | 2.89 | 2.89 | 2.8705 | 0.0 (0.0%) | 0 |
7 Oct 2016 | HKD | 2.9 | 2.92 | 2.87 | 2.89 | 2.8705 | -0.01 (-0.34%) | 11,312,493 |
6 Oct 2016 | HKD | 2.96 | 2.99 | 2.87 | 2.9 | 2.8804 | -0.05 (-1.69%) | 26,846,621 |
5 Oct 2016 | HKD | 2.85 | 2.96 | 2.83 | 2.95 | 2.9301 | +0.1 (+3.51%) | 43,378,012 |
4 Oct 2016 | HKD | 2.87 | 2.92 | 2.82 | 2.85 | 2.8307 | -0.04 (-1.38%) | 25,196,856 |
3 Oct 2016 | HKD | 2.94 | 2.97 | 2.85 | 2.89 | 2.8705 | -0.01 (-0.34%) | 31,575,507 |
30 Sep 2016 | HKD | 3.11 | 3.12 | 2.88 | 2.9 | 2.8804 | -0.23 (-7.35%) | 71,952,433 |