Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2015 | HKD | 4.71 | 5 | 4.69 | 5 | 5 | +0.24 (+5.04%) | 2,038,500 |
5 Nov 2015 | HKD | 4.69 | 4.82 | 4.66 | 4.76 | 4.76 | +0.12 (+2.59%) | 1,329,000 |
4 Nov 2015 | HKD | 4.49 | 4.78 | 4.45 | 4.64 | 4.64 | +0.18 (+4.04%) | 1,694,000 |
3 Nov 2015 | HKD | 4.46 | 4.5 | 4.42 | 4.46 | 4.46 | +0.04 (+0.90%) | 249,000 |
2 Nov 2015 | HKD | 4.58 | 4.58 | 4.41 | 4.42 | 4.42 | -0.23 (-4.95%) | 560,000 |
30 Oct 2015 | HKD | 4.75 | 4.75 | 4.55 | 4.65 | 4.65 | -0.05 (-1.06%) | 665,000 |
29 Oct 2015 | HKD | 4.64 | 4.7 | 4.54 | 4.7 | 4.7 | +0.11 (+2.40%) | 738,500 |
28 Oct 2015 | HKD | 4.6 | 4.62 | 4.55 | 4.59 | 4.59 | -0.06 (-1.29%) | 740,000 |
27 Oct 2015 | HKD | 4.6 | 4.65 | 4.52 | 4.65 | 4.65 | 0.0 (0.0%) | 572,000 |
26 Oct 2015 | HKD | 4.6 | 4.71 | 4.55 | 4.65 | 4.65 | +0.05 (+1.09%) | 1,685,000 |
23 Oct 2015 | HKD | 4.63 | 4.67 | 4.55 | 4.6 | 4.6 | +0.02 (+0.44%) | 1,163,000 |
22 Oct 2015 | HKD | 4.62 | 4.66 | 4.55 | 4.58 | 4.58 | -0.13 (-2.76%) | 886,500 |
21 Oct 2015 | HKD | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 4.58 | 4.71 | 4.55 | 4.71 | 4.71 | +0.08 (+1.73%) | 1,163,000 |
19 Oct 2015 | HKD | 4.66 | 4.74 | 4.6 | 4.63 | 4.63 | -0.04 (-0.86%) | 999,500 |
16 Oct 2015 | HKD | 4.55 | 4.74 | 4.52 | 4.67 | 4.67 | +0.13 (+2.86%) | 792,000 |
15 Oct 2015 | HKD | 4.48 | 4.55 | 4.41 | 4.54 | 4.54 | +0.06 (+1.34%) | 740,500 |
14 Oct 2015 | HKD | 4.52 | 4.57 | 4.39 | 4.48 | 4.48 | -0.04 (-0.88%) | 690,500 |
13 Oct 2015 | HKD | 4.52 | 4.54 | 4.45 | 4.52 | 4.52 | -0.07 (-1.53%) | 311,500 |
12 Oct 2015 | HKD | 4.4 | 4.6 | 4.4 | 4.59 | 4.59 | +0.19 (+4.32%) | 1,585,500 |
9 Oct 2015 | HKD | 4.47 | 4.51 | 4.31 | 4.4 | 4.4 | -0.08 (-1.79%) | 338,000 |
8 Oct 2015 | HKD | 4.58 | 4.58 | 4.4 | 4.48 | 4.48 | -0.02 (-0.44%) | 217,500 |
7 Oct 2015 | HKD | 4.3 | 4.52 | 4.3 | 4.5 | 4.5 | +0.16 (+3.69%) | 1,145,000 |
6 Oct 2015 | HKD | 4.39 | 4.39 | 4.26 | 4.34 | 4.34 | +0.04 (+0.93%) | 317,000 |
5 Oct 2015 | HKD | 4.36 | 4.41 | 4.25 | 4.3 | 4.3 | +0.06 (+1.42%) | 1,456,000 |
2 Oct 2015 | HKD | 4.17 | 4.25 | 4.1 | 4.24 | 4.24 | +0.07 (+1.68%) | 198,000 |
1 Oct 2015 | HKD | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 4.06 | 4.21 | 4.06 | 4.17 | 4.17 | +0.11 (+2.71%) | 1,287,000 |
29 Sep 2015 | HKD | 4.08 | 4.11 | 3.95 | 4.06 | 4.06 | -0.05 (-1.22%) | 1,433,500 |
28 Sep 2015 | HKD | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.0 (0.0%) | 0 |