Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2015 | HKD | 4.08 | 4.2 | 3.97 | 4.11 | 4.11 | +0.11 (+2.75%) | 1,186,000 |
24 Sep 2015 | HKD | 3.95 | 4 | 3.9 | 4 | 4 | +0.05 (+1.27%) | 694,000 |
23 Sep 2015 | HKD | 4.06 | 4.06 | 3.95 | 3.95 | 3.95 | -0.15 (-3.66%) | 546,500 |
22 Sep 2015 | HKD | 4.19 | 4.21 | 4.1 | 4.1 | 4.1 | -0.05 (-1.20%) | 404,500 |
21 Sep 2015 | HKD | 4.21 | 4.21 | 4.08 | 4.15 | 4.15 | -0.05 (-1.19%) | 561,500 |
18 Sep 2015 | HKD | 4.1 | 4.25 | 4.06 | 4.2 | 4.2 | +0.1 (+2.44%) | 1,427,500 |
17 Sep 2015 | HKD | 4.18 | 4.18 | 4.05 | 4.1 | 4.1 | +0.02 (+0.49%) | 1,826,000 |
16 Sep 2015 | HKD | 4.13 | 4.13 | 4.03 | 4.08 | 4.08 | 0.0 (0.0%) | 2,642,000 |
15 Sep 2015 | HKD | 4.03 | 4.1 | 3.99 | 4.08 | 4.08 | +0.03 (+0.74%) | 356,500 |
14 Sep 2015 | HKD | 4.15 | 4.24 | 4.03 | 4.05 | 4.05 | -0.1 (-2.41%) | 993,000 |
11 Sep 2015 | HKD | 4.02 | 4.22 | 4.02 | 4.15 | 4.15 | +0.1 (+2.47%) | 6,060,500 |
10 Sep 2015 | HKD | 4.01 | 4.07 | 3.9 | 4.05 | 4.05 | 0.0 (0.0%) | 808,500 |
9 Sep 2015 | HKD | 4.15 | 4.15 | 4.01 | 4.05 | 4.05 | +0.06 (+1.50%) | 1,141,000 |
8 Sep 2015 | HKD | 3.83 | 4.14 | 3.77 | 3.99 | 3.99 | +0.16 (+4.18%) | 1,157,000 |
7 Sep 2015 | HKD | 3.83 | 3.94 | 3.7 | 3.83 | 3.83 | +0.1 (+2.68%) | 1,390,500 |
4 Sep 2015 | HKD | 3.91 | 3.91 | 3.7 | 3.73 | 3.73 | -0.19 (-4.85%) | 1,061,000 |
3 Sep 2015 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 3.82 | 4 | 3.65 | 3.92 | 3.92 | +0.1 (+2.62%) | 515,500 |
1 Sep 2015 | HKD | 3.97 | 4.02 | 3.82 | 3.82 | 3.82 | -0.15 (-3.78%) | 722,500 |
31 Aug 2015 | HKD | 4.15 | 4.16 | 3.91 | 3.97 | 3.97 | -0.2 (-4.80%) | 900,000 |
28 Aug 2015 | HKD | 4.15 | 4.3 | 4 | 4.17 | 4.17 | +0.07 (+1.71%) | 2,124,000 |
27 Aug 2015 | HKD | 4.09 | 4.14 | 3.9 | 4.1 | 4.1 | +0.2 (+5.13%) | 1,911,000 |
26 Aug 2015 | HKD | 3.9 | 4 | 3.8 | 3.9 | 3.9 | +0.1 (+2.63%) | 1,640,500 |
25 Aug 2015 | HKD | 3.75 | 4.12 | 3.75 | 3.8 | 3.8 | -0.14 (-3.55%) | 733,500 |
24 Aug 2015 | HKD | 4.1 | 4.1 | 3.72 | 3.94 | 3.94 | -0.31 (-7.29%) | 1,429,000 |
21 Aug 2015 | HKD | 4.28 | 4.4 | 4.23 | 4.25 | 4.25 | -0.21 (-4.71%) | 1,251,500 |
20 Aug 2015 | HKD | 4.3 | 4.5 | 4.3 | 4.46 | 4.46 | 0.0 (0.0%) | 583,000 |
19 Aug 2015 | HKD | 4.4 | 4.48 | 4.33 | 4.46 | 4.46 | +0.02 (+0.45%) | 590,000 |
18 Aug 2015 | HKD | 4.5 | 4.53 | 4.3 | 4.44 | 4.44 | -0.06 (-1.33%) | 960,000 |
17 Aug 2015 | HKD | 4.56 | 4.56 | 4.44 | 4.5 | 4.5 | -0.06 (-1.32%) | 1,040,000 |