Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2015 | HKD | 4.45 | 4.65 | 4.19 | 4.6 | 4.6 | +0.15 (+3.37%) | 202,000 |
15 Sep 2015 | HKD | 4.29 | 4.47 | 4.27 | 4.45 | 4.45 | +0.16 (+3.73%) | 138,000 |
14 Sep 2015 | HKD | 4.18 | 4.3 | 4.18 | 4.29 | 4.29 | +0.14 (+3.37%) | 88,000 |
11 Sep 2015 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |
10 Sep 2015 | HKD | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | +0.05 (+1.22%) | 36,000 |
9 Sep 2015 | HKD | 4.02 | 4.23 | 4 | 4.1 | 4.1 | +0.25 (+6.49%) | 92,000 |
8 Sep 2015 | HKD | 3.85 | 3.85 | 3.82 | 3.85 | 3.85 | +0.05 (+1.32%) | 110,000 |
7 Sep 2015 | HKD | 3.8 | 3.85 | 3.77 | 3.8 | 3.8 | +0.21 (+5.85%) | 60,000 |
4 Sep 2015 | HKD | 3.59 | 3.8 | 3.5 | 3.59 | 3.59 | 0.0 (0.0%) | 8,000 |
3 Sep 2015 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 3.5 | 3.68 | 3.5 | 3.59 | 3.59 | -0.23 (-6.02%) | 50,000 |
1 Sep 2015 | HKD | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | -0.03 (-0.78%) | 10,000 |
31 Aug 2015 | HKD | 3.85 | 3.85 | 3.82 | 3.85 | 3.85 | 0.0 (0.0%) | 32,000 |
28 Aug 2015 | HKD | 3.94 | 3.94 | 3.85 | 3.85 | 3.85 | +0.01 (+0.26%) | 12,000 |
27 Aug 2015 | HKD | 3.79 | 3.95 | 3.79 | 3.84 | 3.84 | +0.16 (+4.35%) | 268,000 |
26 Aug 2015 | HKD | 3.69 | 3.8 | 3.65 | 3.68 | 3.68 | -0.07 (-1.87%) | 324,000 |
25 Aug 2015 | HKD | 3.8 | 3.8 | 3.5 | 3.75 | 3.75 | +0.15 (+4.17%) | 262,000 |
24 Aug 2015 | HKD | 3.91 | 3.91 | 3.6 | 3.6 | 3.6 | -0.57 (-13.67%) | 128,000 |
21 Aug 2015 | HKD | 4 | 4.19 | 3.89 | 4.17 | 4.17 | -0.02 (-0.48%) | 92,000 |
20 Aug 2015 | HKD | 4.2 | 4.29 | 4.19 | 4.19 | 4.19 | -0.2 (-4.56%) | 94,000 |
19 Aug 2015 | HKD | 4.25 | 4.39 | 4.1 | 4.39 | 4.39 | -0.09 (-2.01%) | 250,000 |
18 Aug 2015 | HKD | 4.6 | 4.7 | 4.4 | 4.48 | 4.48 | -0.1 (-2.18%) | 500,000 |
17 Aug 2015 | HKD | 4.78 | 4.78 | 4.25 | 4.58 | 4.58 | -0.07 (-1.51%) | 410,000 |
14 Aug 2015 | HKD | 4.02 | 4.89 | 4.02 | 4.65 | 4.65 | +0.65 (+16.25%) | 1,628,000 |
13 Aug 2015 | HKD | 3.86 | 4.25 | 3.85 | 4 | 4 | -0.05 (-1.23%) | 500,228 |
12 Aug 2015 | HKD | 4.15 | 4.16 | 3.95 | 4.05 | 4.05 | -0.2 (-4.71%) | 160,000 |
11 Aug 2015 | HKD | 4.23 | 4.29 | 4.02 | 4.25 | 4.25 | -0.05 (-1.16%) | 70,000 |
10 Aug 2015 | HKD | 4.05 | 4.38 | 3.96 | 4.3 | 4.3 | +0.11 (+2.63%) | 150,000 |
7 Aug 2015 | HKD | 4.1 | 4.2 | 4 | 4.19 | 4.19 | +0.09 (+2.20%) | 210,000 |
6 Aug 2015 | HKD | 4.41 | 4.5 | 3.88 | 4.1 | 4.1 | -0.11 (-2.61%) | 767,302 |