Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2015 | HKD | 5.74 | 5.78 | 5.67 | 5.77 | 5.77 | +0.19 (+3.41%) | 9,085,319 |
4 Nov 2015 | HKD | 5.5 | 5.72 | 5.5 | 5.58 | 5.58 | +0.06 (+1.09%) | 10,146,963 |
3 Nov 2015 | HKD | 5.5 | 5.55 | 5.31 | 5.52 | 5.52 | +0.16 (+2.99%) | 7,560,707 |
2 Nov 2015 | HKD | 5.3 | 5.53 | 5.3 | 5.36 | 5.36 | -0.02 (-0.37%) | 6,580,000 |
30 Oct 2015 | HKD | 5.48 | 5.51 | 5.36 | 5.38 | 5.38 | -0.1 (-1.82%) | 7,995,735 |
29 Oct 2015 | HKD | 5.53 | 5.54 | 5.45 | 5.48 | 5.48 | +0.07 (+1.29%) | 5,647,000 |
28 Oct 2015 | HKD | 5.4 | 5.55 | 5.36 | 5.41 | 5.41 | -0.06 (-1.10%) | 4,425,236 |
27 Oct 2015 | HKD | 5.5 | 5.54 | 5.34 | 5.47 | 5.47 | -0.03 (-0.55%) | 7,148,000 |
26 Oct 2015 | HKD | 5.35 | 5.5 | 5.3 | 5.5 | 5.5 | +0.25 (+4.76%) | 9,247,548 |
23 Oct 2015 | HKD | 5.59 | 5.61 | 5.21 | 5.25 | 5.25 | -0.29 (-5.23%) | 11,733,608 |
22 Oct 2015 | HKD | 5.73 | 5.73 | 5.48 | 5.54 | 5.54 | -0.2 (-3.48%) | 14,148,000 |
21 Oct 2015 | HKD | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 5.6 | 5.76 | 5.48 | 5.74 | 5.74 | +0.21 (+3.80%) | 10,489,608 |
19 Oct 2015 | HKD | 5.35 | 5.64 | 5.34 | 5.53 | 5.53 | +0.14 (+2.60%) | 7,032,412 |
16 Oct 2015 | HKD | 5.49 | 5.49 | 5.27 | 5.39 | 5.39 | +0.11 (+2.08%) | 5,760,824 |
15 Oct 2015 | HKD | 5.3 | 5.35 | 5.23 | 5.28 | 5.28 | +0.09 (+1.73%) | 6,111,859 |
14 Oct 2015 | HKD | 5.13 | 5.32 | 5.13 | 5.19 | 5.19 | -0.2 (-3.71%) | 4,127,780 |
13 Oct 2015 | HKD | 5.38 | 5.52 | 5.38 | 5.39 | 5.39 | -0.03 (-0.55%) | 6,095,002 |
12 Oct 2015 | HKD | 5.61 | 5.68 | 5.35 | 5.42 | 5.42 | -0.16 (-2.87%) | 4,961,600 |
9 Oct 2015 | HKD | 5.47 | 5.65 | 5.47 | 5.58 | 5.58 | +0.16 (+2.95%) | 7,448,818 |
8 Oct 2015 | HKD | 5.55 | 5.62 | 5.33 | 5.42 | 5.42 | -0.24 (-4.24%) | 7,383,400 |
7 Oct 2015 | HKD | 5.33 | 5.67 | 5.26 | 5.66 | 5.66 | +0.27 (+5.01%) | 5,494,000 |
6 Oct 2015 | HKD | 5.4 | 5.4 | 5.24 | 5.39 | 5.39 | +0.08 (+1.51%) | 4,819,877 |
5 Oct 2015 | HKD | 5.38 | 5.4 | 5.16 | 5.31 | 5.31 | +0.06 (+1.14%) | 3,648,100 |
2 Oct 2015 | HKD | 5.08 | 5.3 | 4.98 | 5.25 | 5.25 | +0.37 (+7.58%) | 7,646,210 |
1 Oct 2015 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 5 | 5.04 | 4.73 | 4.88 | 4.88 | -0.02 (-0.41%) | 14,661,000 |
29 Sep 2015 | HKD | 5.11 | 5.11 | 4.84 | 4.9 | 4.9 | -0.29 (-5.59%) | 8,888,030 |
28 Sep 2015 | HKD | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 5.25 | 5.26 | 5.16 | 5.19 | 5.19 | -0.03 (-0.57%) | 3,280,000 |