Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2015 | HKD | 2.91 | 3.02 | 2.91 | 2.94 | 58.8 | +0.05 (+1.73%) | 252,750 |
3 Nov 2015 | HKD | 2.89 | 2.96 | 2.87 | 2.89 | 57.8 | +0.02 (+0.70%) | 102,400 |
2 Nov 2015 | HKD | 2.95 | 3.05 | 2.87 | 2.87 | 57.4 | -0.12 (-4.01%) | 149,250 |
30 Oct 2015 | HKD | 2.91 | 3.04 | 2.89 | 2.99 | 59.8 | +0.1 (+3.46%) | 252,500 |
29 Oct 2015 | HKD | 2.94 | 2.94 | 2.86 | 2.89 | 57.8 | +0.03 (+1.05%) | 204,200 |
28 Oct 2015 | HKD | 2.94 | 2.94 | 2.83 | 2.86 | 57.2 | -0.04 (-1.38%) | 172,550 |
27 Oct 2015 | HKD | 2.94 | 2.94 | 2.82 | 2.9 | 58 | 0.0 (0.0%) | 217,250 |
26 Oct 2015 | HKD | 3.09 | 3.1 | 2.85 | 2.9 | 58 | -0.1 (-3.33%) | 265,100 |
23 Oct 2015 | HKD | 3.22 | 3.22 | 2.97 | 3 | 60 | -0.1 (-3.23%) | 493,050 |
22 Oct 2015 | HKD | 2.88 | 3.16 | 2.81 | 3.1 | 62 | +0.23 (+8.01%) | 602,350 |
21 Oct 2015 | HKD | 2.87 | 2.87 | 2.87 | 2.87 | 57.4 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 2.9 | 2.9 | 2.76 | 2.87 | 57.4 | +0.01 (+0.35%) | 367,450 |
19 Oct 2015 | HKD | 3.09 | 3.09 | 2.68 | 2.86 | 57.2 | -0.21 (-6.84%) | 761,200 |
16 Oct 2015 | HKD | 3.29 | 3.35 | 2.98 | 3.07 | 61.4 | -0.12 (-3.76%) | 539,550 |
15 Oct 2015 | HKD | 3.3 | 3.31 | 3.12 | 3.19 | 63.8 | -0.05 (-1.54%) | 374,100 |
14 Oct 2015 | HKD | 2.93 | 3.37 | 2.93 | 3.24 | 64.8 | +0.38 (+13.29%) | 1,040,500 |
13 Oct 2015 | HKD | 2.89 | 2.92 | 2.85 | 2.86 | 57.2 | +0.02 (+0.70%) | 254,600 |
12 Oct 2015 | HKD | 2.79 | 2.98 | 2.76 | 2.84 | 56.8 | +0.1 (+3.65%) | 266,300 |
9 Oct 2015 | HKD | 2.66 | 2.74 | 2.59 | 2.74 | 54.8 | +0.12 (+4.58%) | 276,050 |
8 Oct 2015 | HKD | 2.64 | 2.74 | 2.58 | 2.62 | 52.4 | +0.01 (+0.38%) | 237,800 |
7 Oct 2015 | HKD | 2.7 | 2.7 | 2.59 | 2.61 | 52.2 | -0.02 (-0.76%) | 284,550 |
6 Oct 2015 | HKD | 2.66 | 2.66 | 2.55 | 2.63 | 52.6 | +0.07 (+2.73%) | 255,300 |
5 Oct 2015 | HKD | 2.67 | 2.69 | 2.51 | 2.56 | 51.2 | -0.05 (-1.92%) | 239,650 |
2 Oct 2015 | HKD | 2.67 | 2.67 | 2.57 | 2.61 | 52.2 | +0.03 (+1.16%) | 32,400 |
1 Oct 2015 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 51.6 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 2.59 | 2.63 | 2.53 | 2.58 | 51.6 | 0.0 (0.0%) | 33,150 |
29 Sep 2015 | HKD | 2.63 | 2.63 | 2.46 | 2.58 | 51.6 | +0.07 (+2.79%) | 44,350 |
28 Sep 2015 | HKD | 2.51 | 2.51 | 2.51 | 2.51 | 50.2 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 2.65 | 2.65 | 2.49 | 2.51 | 50.2 | -0.05 (-1.95%) | 30,700 |
24 Sep 2015 | HKD | 2.57 | 2.61 | 2.49 | 2.56 | 51.2 | +0.06 (+2.40%) | 38,250 |