Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 4.9 | 4.9 | 4.66 | 4.76 | 47.6 | -0.09 (-1.86%) | 1,943,500 |
28 Oct 2015 | HKD | 4.87 | 4.98 | 4.74 | 4.85 | 48.5 | +0.02 (+0.41%) | 2,205,500 |
27 Oct 2015 | HKD | 4.9 | 5 | 4.75 | 4.83 | 48.3 | -0.15 (-3.01%) | 2,459,500 |
26 Oct 2015 | HKD | 5.12 | 5.2 | 4.78 | 4.98 | 49.8 | -0.04 (-0.80%) | 2,395,000 |
23 Oct 2015 | HKD | 5.2 | 5.2 | 4.97 | 5.02 | 50.2 | -0.09 (-1.76%) | 2,292,000 |
22 Oct 2015 | HKD | 4.93 | 5.3 | 4.69 | 5.11 | 51.1 | +0.23 (+4.71%) | 2,272,500 |
21 Oct 2015 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 48.8 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 5.15 | 5.29 | 4.88 | 4.88 | 48.8 | -0.35 (-6.69%) | 2,425,000 |
19 Oct 2015 | HKD | 5.35 | 5.35 | 5.1 | 5.23 | 52.3 | -0.07 (-1.32%) | 2,160,000 |
16 Oct 2015 | HKD | 5.45 | 5.45 | 5.2 | 5.3 | 53 | -0.06 (-1.12%) | 2,153,000 |
15 Oct 2015 | HKD | 5.5 | 5.55 | 5.35 | 5.36 | 53.6 | -0.02 (-0.37%) | 1,932,900 |
14 Oct 2015 | HKD | 5.8 | 5.85 | 5.16 | 5.38 | 53.8 | -0.46 (-7.88%) | 1,681,000 |
13 Oct 2015 | HKD | 6.15 | 6.16 | 5.74 | 5.84 | 58.4 | -0.17 (-2.83%) | 1,983,500 |
12 Oct 2015 | HKD | 6.05 | 6.1 | 5.87 | 6.01 | 60.1 | +0.05 (+0.84%) | 1,992,000 |
9 Oct 2015 | HKD | 6.12 | 6.29 | 5.8 | 5.96 | 59.6 | -0.2 (-3.25%) | 1,486,500 |
8 Oct 2015 | HKD | 6.25 | 6.33 | 6.03 | 6.16 | 61.6 | -0.06 (-0.96%) | 1,722,000 |
7 Oct 2015 | HKD | 6.4 | 6.41 | 6.15 | 6.22 | 62.2 | -0.13 (-2.05%) | 1,751,000 |
6 Oct 2015 | HKD | 6.69 | 6.69 | 6.28 | 6.35 | 63.5 | -0.25 (-3.79%) | 1,845,000 |
5 Oct 2015 | HKD | 6.79 | 6.79 | 6.5 | 6.6 | 66 | -0.04 (-0.60%) | 1,916,000 |
2 Oct 2015 | HKD | 6.65 | 6.7 | 6.39 | 6.64 | 66.4 | +0.04 (+0.61%) | 1,932,000 |
1 Oct 2015 | HKD | 6.6 | 6.6 | 6.6 | 6.6 | 66 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 6.56 | 6.78 | 6.42 | 6.6 | 66 | +0.01 (+0.15%) | 1,405,000 |
29 Sep 2015 | HKD | 6.45 | 6.8 | 6.36 | 6.59 | 65.9 | +0.1 (+1.54%) | 1,432,500 |
28 Sep 2015 | HKD | 6.49 | 6.49 | 6.49 | 6.49 | 64.9 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 6.4 | 6.6 | 6.28 | 6.49 | 64.9 | +0.11 (+1.72%) | 1,891,500 |
24 Sep 2015 | HKD | 6.81 | 7.24 | 6.32 | 6.38 | 63.8 | -0.38 (-5.62%) | 1,275,000 |
23 Sep 2015 | HKD | 7.1 | 7.3 | 6.4 | 6.76 | 67.6 | -0.23 (-3.29%) | 1,367,500 |
22 Sep 2015 | HKD | 7.43 | 7.43 | 6.24 | 6.99 | 69.9 | -0.4 (-5.41%) | 1,704,000 |
21 Sep 2015 | HKD | 6.68 | 8 | 6.68 | 7.39 | 73.9 | +0.67 (+9.97%) | 1,891,500 |
18 Sep 2015 | HKD | 6.75 | 6.75 | 6.63 | 6.72 | 67.2 | +0.1 (+1.51%) | 2,007,500 |