Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 3.97 | 4.19 | 3.95 | 4.15 | 4.15 | +0.18 (+4.53%) | 3,887,128 |
28 Oct 2015 | HKD | 4 | 4.11 | 3.96 | 3.97 | 3.97 | -0.13 (-3.17%) | 3,606,000 |
27 Oct 2015 | HKD | 4.25 | 4.25 | 3.93 | 4.1 | 4.1 | -0.05 (-1.20%) | 4,300,000 |
26 Oct 2015 | HKD | 4.35 | 4.35 | 4.09 | 4.15 | 4.15 | -0.14 (-3.26%) | 4,286,000 |
23 Oct 2015 | HKD | 4.31 | 4.31 | 4.15 | 4.29 | 4.29 | +0.09 (+2.14%) | 4,716,000 |
22 Oct 2015 | HKD | 4.29 | 4.37 | 4.14 | 4.2 | 4.2 | -0.2 (-4.55%) | 4,482,600 |
21 Oct 2015 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 4.5 | 4.5 | 4.28 | 4.4 | 4.4 | -0.1 (-2.22%) | 5,355,800 |
19 Oct 2015 | HKD | 4.5 | 4.51 | 4.34 | 4.5 | 4.5 | +0.15 (+3.45%) | 7,161,300 |
16 Oct 2015 | HKD | 4.29 | 4.44 | 4.25 | 4.35 | 4.35 | +0.1 (+2.35%) | 8,352,000 |
15 Oct 2015 | HKD | 3.98 | 4.29 | 3.9 | 4.25 | 4.25 | +0.32 (+8.14%) | 8,843,038 |
14 Oct 2015 | HKD | 3.99 | 4.11 | 3.92 | 3.93 | 3.93 | -0.1 (-2.48%) | 2,449,000 |
13 Oct 2015 | HKD | 4.12 | 4.17 | 3.95 | 4.03 | 4.03 | -0.08 (-1.95%) | 4,933,000 |
12 Oct 2015 | HKD | 3.97 | 4.15 | 3.92 | 4.11 | 4.11 | +0.19 (+4.85%) | 5,365,500 |
9 Oct 2015 | HKD | 3.83 | 3.95 | 3.83 | 3.92 | 3.92 | +0.11 (+2.89%) | 5,154,000 |
8 Oct 2015 | HKD | 3.74 | 3.82 | 3.58 | 3.81 | 3.81 | +0.17 (+4.67%) | 7,405,000 |
7 Oct 2015 | HKD | 3.4 | 3.68 | 3.4 | 3.64 | 3.64 | +0.2 (+5.81%) | 3,664,000 |
6 Oct 2015 | HKD | 3.53 | 3.55 | 3.41 | 3.44 | 3.44 | -0.05 (-1.43%) | 1,877,000 |
5 Oct 2015 | HKD | 3.63 | 3.63 | 3.4 | 3.49 | 3.49 | +0.01 (+0.29%) | 2,587,000 |
2 Oct 2015 | HKD | 3.35 | 3.5 | 3.28 | 3.48 | 3.48 | +0.18 (+5.45%) | 2,432,000 |
1 Oct 2015 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 3.29 | 3.33 | 3.22 | 3.3 | 3.3 | +0.08 (+2.48%) | 2,110,000 |
29 Sep 2015 | HKD | 3.21 | 3.29 | 3.15 | 3.22 | 3.22 | -0.04 (-1.23%) | 2,763,474 |
28 Sep 2015 | HKD | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 3.23 | 3.36 | 3.21 | 3.26 | 3.26 | -0.04 (-1.21%) | 3,628,000 |
24 Sep 2015 | HKD | 3.31 | 3.31 | 3.18 | 3.3 | 3.3 | +0.06 (+1.85%) | 1,918,000 |
23 Sep 2015 | HKD | 3.33 | 3.33 | 3.16 | 3.24 | 3.24 | -0.1 (-2.99%) | 3,993,300 |
22 Sep 2015 | HKD | 3.3 | 3.47 | 3.3 | 3.34 | 3.34 | +0.01 (+0.30%) | 6,703,000 |
21 Sep 2015 | HKD | 3.45 | 3.45 | 3.18 | 3.33 | 3.33 | -0.3 (-8.26%) | 11,707,000 |
18 Sep 2015 | HKD | 3.4 | 3.73 | 3.4 | 3.63 | 3.63 | +0.25 (+7.40%) | 4,675,000 |