Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2015 | HKD | 2.92 | 3 | 2.92 | 2.99 | 2.99 | +0.08 (+2.75%) | 244,000 |
29 Sep 2015 | HKD | 2.88 | 3 | 2.85 | 2.91 | 2.91 | -0.12 (-3.96%) | 360,000 |
28 Sep 2015 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 3.05 | 3.06 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 162,000 |
24 Sep 2015 | HKD | 3.12 | 3.12 | 3.02 | 3.03 | 3.03 | -0.05 (-1.62%) | 262,000 |
23 Sep 2015 | HKD | 3.11 | 3.18 | 3.03 | 3.08 | 3.08 | -0.03 (-0.96%) | 416,000 |
22 Sep 2015 | HKD | 3.18 | 3.26 | 3.1 | 3.11 | 3.11 | +0.01 (+0.32%) | 194,000 |
21 Sep 2015 | HKD | 3.16 | 3.16 | 3.07 | 3.1 | 3.1 | -0.06 (-1.90%) | 174,000 |
18 Sep 2015 | HKD | 3.02 | 3.21 | 3.02 | 3.16 | 3.16 | +0.12 (+3.95%) | 626,000 |
17 Sep 2015 | HKD | 3.08 | 3.08 | 3.03 | 3.04 | 3.04 | -0.03 (-0.98%) | 232,000 |
16 Sep 2015 | HKD | 3.05 | 3.1 | 3.02 | 3.07 | 3.07 | +0.04 (+1.32%) | 368,000 |
15 Sep 2015 | HKD | 3.02 | 3.1 | 3.02 | 3.03 | 3.03 | -0.03 (-0.98%) | 272,000 |
14 Sep 2015 | HKD | 3.04 | 3.12 | 3.04 | 3.06 | 3.06 | -0.05 (-1.61%) | 266,000 |
11 Sep 2015 | HKD | 3.06 | 3.16 | 3.04 | 3.11 | 3.11 | +0.03 (+0.97%) | 396,000 |
10 Sep 2015 | HKD | 3.01 | 3.13 | 3.01 | 3.08 | 3.08 | -0.11 (-3.45%) | 178,000 |
9 Sep 2015 | HKD | 3.2 | 3.21 | 3.15 | 3.19 | 3.19 | +0.05 (+1.59%) | 678,000 |
8 Sep 2015 | HKD | 3.09 | 3.17 | 3.02 | 3.14 | 3.14 | +0.12 (+3.97%) | 696,000 |
7 Sep 2015 | HKD | 3.06 | 3.12 | 3 | 3.02 | 3.02 | -0.04 (-1.31%) | 474,000 |
4 Sep 2015 | HKD | 3.09 | 3.1 | 3.06 | 3.06 | 3.06 | +0.03 (+0.99%) | 254,000 |
3 Sep 2015 | HKD | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 3.1 | 3.14 | 3.02 | 3.03 | 3.03 | -0.11 (-3.50%) | 536,000 |
1 Sep 2015 | HKD | 3.11 | 3.25 | 3.1 | 3.14 | 3.14 | +0.04 (+1.29%) | 632,000 |
31 Aug 2015 | HKD | 3.16 | 3.2 | 3.05 | 3.1 | 3.1 | -0.12 (-3.73%) | 484,000 |
28 Aug 2015 | HKD | 3.46 | 3.47 | 3.2 | 3.22 | 3.22 | -0.06 (-1.83%) | 750,000 |
27 Aug 2015 | HKD | 3.36 | 3.41 | 3.18 | 3.28 | 3.28 | +0.15 (+4.79%) | 900,000 |
26 Aug 2015 | HKD | 3.21 | 3.3 | 3.1 | 3.13 | 3.13 | -0.02 (-0.63%) | 1,108,000 |
25 Aug 2015 | HKD | 3.01 | 3.36 | 2.98 | 3.15 | 3.15 | +0.08 (+2.61%) | 2,472,000 |
24 Aug 2015 | HKD | 3.13 | 3.2 | 2.94 | 3.07 | 3.07 | -0.51 (-14.25%) | 1,746,000 |
21 Aug 2015 | HKD | 3.85 | 3.85 | 3.45 | 3.58 | 3.58 | -0.39 (-9.82%) | 2,242,000 |
20 Aug 2015 | HKD | 4.15 | 4.2 | 3.88 | 3.97 | 3.97 | -0.32 (-7.46%) | 2,102,000 |