Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2015 | HKD | 15.24 | 15.24 | 14.8 | 15.12 | 6.048 | +0.1 (+0.67%) | 322,500 |
4 Nov 2015 | HKD | 15.14 | 16.58 | 14.76 | 15.02 | 6.008 | -0.08 (-0.53%) | 355,000 |
3 Nov 2015 | HKD | 15.24 | 15.3 | 14.8 | 15.1 | 6.04 | -0.1 (-0.66%) | 510,000 |
2 Nov 2015 | HKD | 15.8 | 15.8 | 15.02 | 15.2 | 6.08 | -0.8 (-5%) | 322,500 |
30 Oct 2015 | HKD | 16.16 | 16.28 | 15.84 | 16 | 6.4 | -0.24 (-1.48%) | 230,000 |
29 Oct 2015 | HKD | 16.92 | 17.2 | 16.24 | 16.24 | 6.496 | -0.4 (-2.40%) | 232,500 |
28 Oct 2015 | HKD | 16.74 | 16.74 | 16.18 | 16.64 | 6.656 | -0.1 (-0.60%) | 400,000 |
27 Oct 2015 | HKD | 16.76 | 17.2 | 16.66 | 16.74 | 6.696 | -0.14 (-0.83%) | 945,000 |
26 Oct 2015 | HKD | 16.2 | 17.02 | 16.2 | 16.88 | 6.752 | +0.88 (+5.50%) | 1,075,000 |
23 Oct 2015 | HKD | 16.24 | 16.8 | 15.74 | 16 | 6.4 | -0.2 (-1.23%) | 585,000 |
22 Oct 2015 | HKD | 16 | 16.26 | 15.66 | 16.2 | 6.48 | +0.08 (+0.50%) | 700,000 |
21 Oct 2015 | HKD | 16.12 | 16.12 | 16.12 | 16.12 | 6.448 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 14.2 | 16.2 | 14.2 | 16.12 | 6.448 | +1.94 (+13.68%) | 1,672,500 |
19 Oct 2015 | HKD | 14 | 14.18 | 13.8 | 14.18 | 5.672 | +0.18 (+1.29%) | 480,000 |
16 Oct 2015 | HKD | 14.48 | 14.48 | 13.9 | 14 | 5.6 | -0.22 (-1.55%) | 160,000 |
15 Oct 2015 | HKD | 14.1 | 14.28 | 13.82 | 14.22 | 5.688 | +0.08 (+0.57%) | 235,000 |
14 Oct 2015 | HKD | 14.2 | 14.3 | 13.72 | 14.14 | 5.656 | -0.06 (-0.42%) | 455,000 |
13 Oct 2015 | HKD | 14.28 | 14.52 | 14.08 | 14.2 | 5.68 | +0.08 (+0.57%) | 297,500 |
12 Oct 2015 | HKD | 14 | 14.4 | 14 | 14.12 | 5.648 | +0.22 (+1.58%) | 442,500 |
9 Oct 2015 | HKD | 13.36 | 14 | 13.08 | 13.9 | 5.56 | +0.62 (+4.67%) | 1,257,500 |
8 Oct 2015 | HKD | 13.5 | 13.92 | 13.02 | 13.28 | 5.312 | -0.34 (-2.50%) | 4,655,000 |
7 Oct 2015 | HKD | 12.6 | 14 | 12.6 | 13.62 | 5.448 | +0.94 (+7.41%) | 725,000 |
6 Oct 2015 | HKD | 12.5 | 12.82 | 12.5 | 12.68 | 5.072 | +0.18 (+1.44%) | 410,000 |
5 Oct 2015 | HKD | 13.5 | 13.5 | 12.24 | 12.5 | 5 | 0.0 (0.0%) | 402,500 |
2 Oct 2015 | HKD | 11.92 | 13.6 | 11.92 | 12.5 | 5 | +0.88 (+7.57%) | 515,000 |
1 Oct 2015 | HKD | 11.62 | 11.62 | 11.62 | 11.62 | 4.648 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 11.9 | 11.9 | 11.6 | 11.62 | 4.648 | 0.0 (0.0%) | 1,837,500 |
29 Sep 2015 | HKD | 11.5 | 11.8 | 11.1 | 11.62 | 4.648 | +0.12 (+1.04%) | 592,500 |
28 Sep 2015 | HKD | 11.5 | 11.5 | 11.5 | 11.5 | 4.6 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 10.96 | 11.5 | 10.74 | 11.5 | 4.6 | +0.48 (+4.36%) | 750,000 |