Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2015 | HKD | 2.57 | 2.62 | 2.5 | 2.56 | 1.28 | -0.01 (-0.39%) | 2,284,000 |
30 Oct 2015 | HKD | 2.56 | 2.72 | 2.55 | 2.57 | 1.285 | 0.0 (0.0%) | 3,760,000 |
29 Oct 2015 | HKD | 2.6 | 2.64 | 2.57 | 2.57 | 1.285 | -0.03 (-1.15%) | 348,000 |
28 Oct 2015 | HKD | 2.59 | 2.69 | 2.51 | 2.6 | 1.3 | -0.03 (-1.14%) | 2,548,000 |
27 Oct 2015 | HKD | 2.69 | 2.7 | 2.55 | 2.63 | 1.315 | -0.08 (-2.95%) | 2,792,000 |
26 Oct 2015 | HKD | 2.78 | 2.78 | 2.63 | 2.71 | 1.355 | -0.05 (-1.81%) | 1,032,000 |
23 Oct 2015 | HKD | 2.78 | 2.8 | 2.71 | 2.76 | 1.38 | +0.01 (+0.36%) | 1,148,000 |
22 Oct 2015 | HKD | 2.72 | 2.75 | 2.69 | 2.75 | 1.375 | -0.02 (-0.72%) | 1,412,000 |
21 Oct 2015 | HKD | 2.77 | 2.77 | 2.77 | 2.77 | 1.385 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 2.66 | 2.77 | 2.61 | 2.77 | 1.385 | +0.07 (+2.59%) | 2,120,000 |
19 Oct 2015 | HKD | 2.65 | 2.78 | 2.57 | 2.7 | 1.35 | +0.07 (+2.66%) | 4,512,000 |
16 Oct 2015 | HKD | 2.48 | 2.68 | 2.47 | 2.63 | 1.315 | +0.16 (+6.48%) | 3,896,000 |
15 Oct 2015 | HKD | 2.4 | 2.51 | 2.4 | 2.47 | 1.235 | +0.05 (+2.07%) | 4,736,000 |
14 Oct 2015 | HKD | 2.44 | 2.48 | 2.36 | 2.42 | 1.21 | -0.04 (-1.63%) | 1,548,000 |
13 Oct 2015 | HKD | 2.51 | 2.55 | 2.41 | 2.46 | 1.23 | -0.05 (-1.99%) | 1,544,000 |
12 Oct 2015 | HKD | 2.51 | 2.67 | 2.47 | 2.51 | 1.255 | +0.01 (+0.40%) | 1,892,000 |
9 Oct 2015 | HKD | 2.35 | 2.6 | 2.35 | 2.5 | 1.25 | +0.15 (+6.38%) | 4,692,000 |
8 Oct 2015 | HKD | 2.35 | 2.38 | 2.23 | 2.35 | 1.175 | +0.04 (+1.73%) | 2,016,000 |
7 Oct 2015 | HKD | 2.21 | 2.35 | 2.21 | 2.31 | 1.155 | +0.11 (+5%) | 1,056,000 |
6 Oct 2015 | HKD | 2.22 | 2.25 | 2.14 | 2.2 | 1.1 | +0.02 (+0.92%) | 2,044,000 |
5 Oct 2015 | HKD | 2.21 | 2.24 | 2.17 | 2.18 | 1.09 | +0.02 (+0.93%) | 864,000 |
2 Oct 2015 | HKD | 2.15 | 2.17 | 2.07 | 2.16 | 1.08 | +0.01 (+0.47%) | 2,204,000 |
1 Oct 2015 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 1.075 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 2.17 | 2.17 | 2.05 | 2.15 | 1.075 | +0.03 (+1.42%) | 552,000 |
29 Sep 2015 | HKD | 2.07 | 2.15 | 2.04 | 2.12 | 1.06 | -0.03 (-1.40%) | 580,000 |
28 Sep 2015 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 1.075 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 2.2 | 2.26 | 2.15 | 2.15 | 1.075 | -0.02 (-0.92%) | 936,000 |
24 Sep 2015 | HKD | 2.16 | 2.22 | 2.13 | 2.17 | 1.085 | +0.04 (+1.88%) | 696,000 |
23 Sep 2015 | HKD | 2.2 | 2.2 | 2.09 | 2.13 | 1.065 | -0.07 (-3.18%) | 844,000 |
22 Sep 2015 | HKD | 2.2 | 2.23 | 2.18 | 2.2 | 1.1 | +0.05 (+2.33%) | 2,460,000 |