Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2015 | HKD | 5.3 | 5.32 | 5.17 | 5.22 | 5.22 | +0.05 (+0.97%) | 3,940,000 |
23 Sep 2015 | HKD | 5.46 | 5.46 | 5.15 | 5.17 | 5.17 | -0.27 (-4.96%) | 5,999,300 |
22 Sep 2015 | HKD | 5.49 | 5.6 | 5.41 | 5.44 | 5.44 | +0.02 (+0.37%) | 6,348,000 |
21 Sep 2015 | HKD | 5.35 | 5.58 | 5.33 | 5.42 | 5.42 | -0.11 (-1.99%) | 3,957,608 |
18 Sep 2015 | HKD | 5.45 | 5.63 | 5.43 | 5.53 | 5.53 | -0.05 (-0.90%) | 5,967,299 |
17 Sep 2015 | HKD | 5.58 | 5.62 | 5.39 | 5.58 | 5.58 | +0.08 (+1.45%) | 6,356,000 |
16 Sep 2015 | HKD | 5.47 | 5.65 | 5.43 | 5.5 | 5.5 | +0.12 (+2.23%) | 8,777,814 |
15 Sep 2015 | HKD | 5.73 | 5.73 | 5.35 | 5.38 | 5.38 | -0.43 (-7.40%) | 4,823,412 |
14 Sep 2015 | HKD | 5.88 | 5.88 | 5.75 | 5.81 | 5.81 | +0.1 (+1.75%) | 2,084,000 |
11 Sep 2015 | HKD | 5.8 | 5.86 | 5.67 | 5.71 | 5.71 | -0.04 (-0.70%) | 7,398,783 |
10 Sep 2015 | HKD | 5.68 | 5.76 | 5.53 | 5.75 | 5.75 | +0.03 (+0.52%) | 7,281,412 |
9 Sep 2015 | HKD | 5.88 | 5.94 | 5.69 | 5.72 | 5.72 | -0.03 (-0.52%) | 6,809,675 |
8 Sep 2015 | HKD | 5.6 | 5.8 | 5.6 | 5.75 | 5.75 | +0.09 (+1.59%) | 6,257,139 |
7 Sep 2015 | HKD | 5.76 | 5.85 | 5.6 | 5.66 | 5.66 | -0.25 (-4.23%) | 9,913,173 |
4 Sep 2015 | HKD | 5.75 | 5.98 | 5.72 | 5.91 | 5.91 | +0.23 (+4.05%) | 16,307,940 |
3 Sep 2015 | HKD | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 5.52 | 5.77 | 5.48 | 5.68 | 5.68 | +0.1 (+1.79%) | 29,095,450 |
1 Sep 2015 | HKD | 5.42 | 5.71 | 5.28 | 5.58 | 5.58 | +0.16 (+2.95%) | 24,587,356 |
31 Aug 2015 | HKD | 5.17 | 5.45 | 5.1 | 5.42 | 5.42 | +0.29 (+5.65%) | 13,081,489 |
28 Aug 2015 | HKD | 4.92 | 5.13 | 4.75 | 5.13 | 5.13 | +0.32 (+6.65%) | 26,256,000 |
27 Aug 2015 | HKD | 4.77 | 4.85 | 4.61 | 4.81 | 4.81 | +0.25 (+5.48%) | 8,246,413 |
26 Aug 2015 | HKD | 4.99 | 4.99 | 4.55 | 4.56 | 4.56 | -0.23 (-4.80%) | 8,546,172 |
25 Aug 2015 | HKD | 4.62 | 4.92 | 4.6 | 4.79 | 4.79 | +0.15 (+3.23%) | 13,692,224 |
24 Aug 2015 | HKD | 4.7 | 4.79 | 4.52 | 4.64 | 4.64 | -0.24 (-4.92%) | 13,145,238 |
21 Aug 2015 | HKD | 4.9 | 4.99 | 4.82 | 4.88 | 4.88 | -0.12 (-2.40%) | 14,180,000 |
20 Aug 2015 | HKD | 4.98 | 5.17 | 4.85 | 5 | 5 | +0.21 (+4.38%) | 19,586,437 |
19 Aug 2015 | HKD | 4.9 | 4.9 | 4.76 | 4.79 | 4.79 | -0.03 (-0.62%) | 2,087,594 |
18 Aug 2015 | HKD | 4.91 | 5 | 4.81 | 4.82 | 4.82 | -0.09 (-1.83%) | 1,908,000 |
17 Aug 2015 | HKD | 4.97 | 4.99 | 4.88 | 4.91 | 4.91 | -0.01 (-0.20%) | 2,188,000 |
14 Aug 2015 | HKD | 4.96 | 4.96 | 4.89 | 4.92 | 4.92 | -0.04 (-0.81%) | 2,192,000 |