Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 3.48 | 3.55 | 3.35 | 3.38 | 3.38 | -0.07 (-2.03%) | 2,476,000 |
16 Sep 2015 | HKD | 3.4 | 3.53 | 3.32 | 3.45 | 3.45 | +0.13 (+3.92%) | 2,073,000 |
15 Sep 2015 | HKD | 3.48 | 3.48 | 3.24 | 3.32 | 3.32 | -0.04 (-1.19%) | 1,599,000 |
14 Sep 2015 | HKD | 3.49 | 3.49 | 3.24 | 3.36 | 3.36 | -0.12 (-3.45%) | 2,888,000 |
11 Sep 2015 | HKD | 3.7 | 3.75 | 3.46 | 3.48 | 3.48 | -0.09 (-2.52%) | 4,202,000 |
10 Sep 2015 | HKD | 3.53 | 3.75 | 3.42 | 3.57 | 3.57 | -0.03 (-0.83%) | 4,070,000 |
9 Sep 2015 | HKD | 3.29 | 3.65 | 3.29 | 3.6 | 3.6 | +0.33 (+10.09%) | 7,013,000 |
8 Sep 2015 | HKD | 3.08 | 3.29 | 2.97 | 3.27 | 3.27 | +0.26 (+8.64%) | 3,723,000 |
7 Sep 2015 | HKD | 2.92 | 3.14 | 2.92 | 3.01 | 3.01 | +0.04 (+1.35%) | 1,676,000 |
4 Sep 2015 | HKD | 3.1 | 3.1 | 2.94 | 2.97 | 2.97 | -0.09 (-2.94%) | 1,618,000 |
3 Sep 2015 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 2.98 | 3.16 | 2.86 | 3.06 | 3.06 | +0.05 (+1.66%) | 2,549,000 |
1 Sep 2015 | HKD | 3.15 | 3.24 | 3 | 3.01 | 3.01 | -0.14 (-4.44%) | 1,978,000 |
31 Aug 2015 | HKD | 3.38 | 3.43 | 3.14 | 3.15 | 3.15 | -0.13 (-3.96%) | 4,331,000 |
28 Aug 2015 | HKD | 3.34 | 3.44 | 3.22 | 3.28 | 3.28 | +0.03 (+0.92%) | 5,167,000 |
27 Aug 2015 | HKD | 3.15 | 3.28 | 3.04 | 3.25 | 3.25 | +0.24 (+7.97%) | 5,901,000 |
26 Aug 2015 | HKD | 3.15 | 3.17 | 2.83 | 3.01 | 3.01 | +0.02 (+0.67%) | 7,055,000 |
25 Aug 2015 | HKD | 2.78 | 3.23 | 2.7 | 2.99 | 2.99 | +0.14 (+4.91%) | 9,247,000 |
24 Aug 2015 | HKD | 3.08 | 3.2 | 2.8 | 2.85 | 2.85 | -0.5 (-14.93%) | 11,962,000 |
21 Aug 2015 | HKD | 3.48 | 3.48 | 3.22 | 3.35 | 3.35 | -0.2 (-5.63%) | 7,725,000 |
20 Aug 2015 | HKD | 3.62 | 3.83 | 3.51 | 3.55 | 3.55 | -0.24 (-6.33%) | 4,459,000 |
19 Aug 2015 | HKD | 3.82 | 3.88 | 3.53 | 3.79 | 3.79 | -0.1 (-2.57%) | 5,466,000 |
18 Aug 2015 | HKD | 3.95 | 4.01 | 3.82 | 3.89 | 3.89 | -0.05 (-1.27%) | 4,555,000 |
17 Aug 2015 | HKD | 4.04 | 4.04 | 3.85 | 3.94 | 3.94 | 0.0 (0.0%) | 4,523,000 |
14 Aug 2015 | HKD | 4.09 | 4.09 | 3.93 | 3.94 | 3.94 | -0.09 (-2.23%) | 3,068,000 |
13 Aug 2015 | HKD | 4.06 | 4.12 | 3.92 | 4.03 | 4.03 | -0.01 (-0.25%) | 6,716,000 |
12 Aug 2015 | HKD | 4.04 | 4.17 | 3.96 | 4.04 | 4.04 | -0.14 (-3.35%) | 5,021,000 |
11 Aug 2015 | HKD | 4.29 | 4.42 | 4.16 | 4.18 | 4.18 | -0.15 (-3.46%) | 5,000,000 |
10 Aug 2015 | HKD | 4.18 | 4.36 | 4.08 | 4.33 | 4.33 | +0.15 (+3.59%) | 5,102,000 |
7 Aug 2015 | HKD | 4.05 | 4.2 | 4.01 | 4.18 | 4.18 | +0.13 (+3.21%) | 3,550,000 |