Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
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 |