Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2015 | HKD | 4.18 | 4.3 | 3.99 | 4.3 | 4.3 | +0.02 (+0.47%) | 164,000 |
27 Oct 2015 | HKD | 4.33 | 4.33 | 4.07 | 4.28 | 4.28 | -0.12 (-2.73%) | 34,000 |
26 Oct 2015 | HKD | 4.5 | 4.5 | 3.87 | 4.4 | 4.4 | -0.15 (-3.30%) | 786,000 |
23 Oct 2015 | HKD | 4.6 | 4.6 | 4.5 | 4.55 | 4.55 | -0.15 (-3.19%) | 32,000 |
22 Oct 2015 | HKD | 4.73 | 4.73 | 4.7 | 4.7 | 4.7 | +0.14 (+3.07%) | 4,000 |
21 Oct 2015 | HKD | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 4.55 | 4.62 | 4.46 | 4.56 | 4.56 | +0.21 (+4.83%) | 166,000 |
19 Oct 2015 | HKD | 4.6 | 4.6 | 4.3 | 4.35 | 4.35 | -0.32 (-6.85%) | 110,000 |
16 Oct 2015 | HKD | 4.95 | 5.15 | 4.5 | 4.67 | 4.67 | -0.08 (-1.68%) | 206,000 |
15 Oct 2015 | HKD | 5.4 | 5.44 | 4.6 | 4.75 | 4.75 | -0.46 (-8.83%) | 300,000 |
14 Oct 2015 | HKD | 5.5 | 5.5 | 5 | 5.21 | 5.21 | -0.09 (-1.70%) | 156,000 |
13 Oct 2015 | HKD | 5.2 | 5.69 | 5.1 | 5.3 | 5.3 | +0.2 (+3.92%) | 938,000 |
12 Oct 2015 | HKD | 4.85 | 5.19 | 4.85 | 5.1 | 5.1 | +0.25 (+5.15%) | 928,000 |
9 Oct 2015 | HKD | 4.65 | 5.19 | 4.65 | 4.85 | 4.85 | +0.25 (+5.43%) | 238,000 |
8 Oct 2015 | HKD | 4.8 | 4.86 | 4.43 | 4.6 | 4.6 | -0.22 (-4.56%) | 70,000 |
7 Oct 2015 | HKD | 4.63 | 4.85 | 4.45 | 4.82 | 4.82 | -0.04 (-0.82%) | 116,000 |
6 Oct 2015 | HKD | 4.88 | 4.9 | 4.86 | 4.86 | 4.86 | -0.04 (-0.82%) | 98,000 |
5 Oct 2015 | HKD | 4.65 | 5 | 4.65 | 4.9 | 4.9 | +0.41 (+9.13%) | 228,000 |
2 Oct 2015 | HKD | 4.42 | 4.5 | 4.4 | 4.49 | 4.49 | +0.1 (+2.28%) | 30,000 |
1 Oct 2015 | HKD | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 4.25 | 4.4 | 4.25 | 4.39 | 4.39 | +0.14 (+3.29%) | 28,000 |
29 Sep 2015 | HKD | 3.84 | 4.25 | 3.8 | 4.25 | 4.25 | 0.0 (0.0%) | 90,000 |
28 Sep 2015 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 4.14 | 4.25 | 4.13 | 4.25 | 4.25 | -0.08 (-1.85%) | 18,000 |
24 Sep 2015 | HKD | 4.34 | 4.34 | 4.33 | 4.33 | 4.33 | -0.07 (-1.59%) | 24,000 |
23 Sep 2015 | HKD | 4.42 | 4.42 | 4.4 | 4.4 | 4.4 | -0.12 (-2.65%) | 36,000 |
22 Sep 2015 | HKD | 4.6 | 4.6 | 4.42 | 4.52 | 4.52 | +0.01 (+0.22%) | 94,000 |
21 Sep 2015 | HKD | 4.58 | 4.59 | 4.51 | 4.51 | 4.51 | -0.09 (-1.96%) | 98,000 |
18 Sep 2015 | HKD | 4.6 | 4.68 | 4.53 | 4.6 | 4.6 | +0.04 (+0.88%) | 142,749 |
17 Sep 2015 | HKD | 4.61 | 4.71 | 4.54 | 4.56 | 4.56 | -0.04 (-0.87%) | 188,000 |