Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2015 | HKD | 2.7 | 2.72 | 2.63 | 2.67 | 2.67 | -0.05 (-1.84%) | 77,419,434 |
23 Sep 2015 | HKD | 2.82 | 2.82 | 2.65 | 2.72 | 2.72 | -0.12 (-4.23%) | 109,398,328 |
22 Sep 2015 | HKD | 2.85 | 2.93 | 2.83 | 2.84 | 2.84 | 0.0 (0.0%) | 65,455,000 |
21 Sep 2015 | HKD | 2.87 | 2.91 | 2.83 | 2.84 | 2.84 | -0.06 (-2.07%) | 60,662,046 |
18 Sep 2015 | HKD | 2.89 | 2.93 | 2.88 | 2.9 | 2.9 | +0.03 (+1.05%) | 65,300,839 |
17 Sep 2015 | HKD | 2.88 | 2.93 | 2.84 | 2.87 | 2.87 | +0.03 (+1.06%) | 84,089,000 |
16 Sep 2015 | HKD | 2.83 | 2.9 | 2.8 | 2.84 | 2.84 | +0.07 (+2.53%) | 99,118,847 |
15 Sep 2015 | HKD | 2.86 | 2.86 | 2.76 | 2.77 | 2.77 | -0.08 (-2.81%) | 61,689,004 |
14 Sep 2015 | HKD | 2.94 | 2.95 | 2.78 | 2.85 | 2.85 | -0.06 (-2.06%) | 83,451,868 |
11 Sep 2015 | HKD | 2.85 | 2.99 | 2.84 | 2.91 | 2.91 | +0.09 (+3.19%) | 232,867,496 |
10 Sep 2015 | HKD | 2.68 | 2.85 | 2.68 | 2.82 | 2.82 | +0.01 (+0.36%) | 145,904,000 |
9 Sep 2015 | HKD | 2.69 | 2.86 | 2.66 | 2.81 | 2.81 | +0.16 (+6.04%) | 242,321,241 |
8 Sep 2015 | HKD | 2.55 | 2.67 | 2.54 | 2.65 | 2.65 | +0.12 (+4.74%) | 239,155,175 |
7 Sep 2015 | HKD | 2.51 | 2.61 | 2.51 | 2.53 | 2.53 | -0.01 (-0.39%) | 89,584,361 |
4 Sep 2015 | HKD | 2.6 | 2.62 | 2.5 | 2.54 | 2.54 | -0.12 (-4.51%) | 133,256,226 |
3 Sep 2015 | HKD | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 2.64 | 2.77 | 2.62 | 2.66 | 2.66 | -0.01 (-0.37%) | 81,512,510 |
1 Sep 2015 | HKD | 2.86 | 2.9 | 2.66 | 2.67 | 2.67 | -0.21 (-7.29%) | 95,661,128 |
31 Aug 2015 | HKD | 3 | 3.02 | 2.83 | 2.88 | 2.88 | -0.14 (-4.64%) | 100,185,876 |
28 Aug 2015 | HKD | 2.92 | 3.05 | 2.88 | 3.02 | 3.02 | +0.18 (+6.34%) | 200,264,862 |
27 Aug 2015 | HKD | 2.89 | 2.9 | 2.57 | 2.84 | 2.84 | -0.05 (-1.73%) | 322,122,773 |
26 Aug 2015 | HKD | 3.01 | 3.05 | 2.89 | 2.89 | 2.89 | -0.09 (-3.02%) | 83,425,284 |
25 Aug 2015 | HKD | 3 | 3.07 | 2.92 | 2.98 | 2.98 | -0.04 (-1.32%) | 89,182,594 |
24 Aug 2015 | HKD | 3.02 | 3.08 | 2.91 | 3.02 | 3.02 | -0.16 (-5.03%) | 92,369,692 |
21 Aug 2015 | HKD | 3.19 | 3.2 | 3.13 | 3.18 | 3.18 | -0.09 (-2.75%) | 79,922,285 |
20 Aug 2015 | HKD | 3.28 | 3.32 | 3.21 | 3.27 | 3.27 | -0.06 (-1.80%) | 67,553,288 |
19 Aug 2015 | HKD | 3.37 | 3.39 | 3.28 | 3.33 | 3.33 | -0.01 (-0.30%) | 33,181,508 |
18 Aug 2015 | HKD | 3.48 | 3.5 | 3.32 | 3.34 | 3.34 | -0.1 (-2.91%) | 57,330,000 |
17 Aug 2015 | HKD | 3.44 | 3.48 | 3.41 | 3.44 | 3.44 | -0.02 (-0.58%) | 36,904,012 |
14 Aug 2015 | HKD | 3.46 | 3.49 | 3.42 | 3.46 | 3.46 | +0.01 (+0.29%) | 33,686,000 |