Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2015 | HKD | 10.88 | 11.02 | 10.8 | 11.02 | 4.408 | +0.14 (+1.29%) | 557,500 |
23 Sep 2015 | HKD | 10.8 | 10.94 | 10.78 | 10.88 | 4.352 | -0.08 (-0.73%) | 395,000 |
22 Sep 2015 | HKD | 10.64 | 10.96 | 10.6 | 10.96 | 4.384 | +0.22 (+2.05%) | 267,500 |
21 Sep 2015 | HKD | 10.74 | 10.78 | 10.6 | 10.74 | 4.296 | 0.0 (0.0%) | 157,500 |
18 Sep 2015 | HKD | 10.74 | 10.8 | 10.44 | 10.74 | 4.296 | +0.1 (+0.94%) | 2,690,000 |
17 Sep 2015 | HKD | 10.84 | 10.86 | 10.46 | 10.64 | 4.256 | -0.16 (-1.48%) | 787,500 |
16 Sep 2015 | HKD | 10.92 | 10.92 | 10.68 | 10.8 | 4.32 | +0.1 (+0.93%) | 690,000 |
15 Sep 2015 | HKD | 10.38 | 11 | 10.38 | 10.7 | 4.28 | +0.24 (+2.29%) | 1,490,000 |
14 Sep 2015 | HKD | 10.74 | 10.92 | 10.3 | 10.46 | 4.184 | -0.36 (-3.33%) | 490,000 |
11 Sep 2015 | HKD | 10.46 | 10.92 | 10.3 | 10.82 | 4.328 | +0.44 (+4.24%) | 505,000 |
10 Sep 2015 | HKD | 10.48 | 10.48 | 10.3 | 10.38 | 4.152 | -0.12 (-1.14%) | 435,000 |
9 Sep 2015 | HKD | 10.44 | 10.68 | 10.42 | 10.5 | 4.2 | -0.28 (-2.60%) | 492,500 |
8 Sep 2015 | HKD | 10.9 | 10.9 | 10.02 | 10.78 | 4.312 | +0.02 (+0.19%) | 757,500 |
7 Sep 2015 | HKD | 10.88 | 10.88 | 10.1 | 10.76 | 4.304 | -0.02 (-0.19%) | 497,500 |
4 Sep 2015 | HKD | 10.78 | 10.84 | 10.78 | 10.78 | 4.312 | -0.06 (-0.55%) | 60,000 |
3 Sep 2015 | HKD | 10.84 | 10.84 | 10.84 | 10.84 | 4.336 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 10.7 | 10.88 | 10.6 | 10.84 | 4.336 | -0.06 (-0.55%) | 110,000 |
1 Sep 2015 | HKD | 10.9 | 10.9 | 10.54 | 10.9 | 4.36 | -0.02 (-0.18%) | 130,000 |
31 Aug 2015 | HKD | 11.06 | 11.06 | 9.88 | 10.92 | 4.368 | -0.04 (-0.36%) | 255,000 |
28 Aug 2015 | HKD | 10.98 | 11 | 10.7 | 10.96 | 4.384 | -0.04 (-0.36%) | 397,500 |
27 Aug 2015 | HKD | 10.08 | 11 | 10 | 11 | 4.4 | +1 (+10%) | 482,500 |
26 Aug 2015 | HKD | 9.85 | 10 | 9.29 | 10 | 4 | +0.02 (+0.20%) | 732,500 |
25 Aug 2015 | HKD | 9.2 | 10.02 | 9 | 9.98 | 3.992 | +0.7 (+7.54%) | 1,935,000 |
24 Aug 2015 | HKD | 9.99 | 9.99 | 8.95 | 9.28 | 3.712 | -1.1 (-10.60%) | 4,317,185 |
21 Aug 2015 | HKD | 10 | 10.5 | 10 | 10.38 | 4.152 | +0.18 (+1.76%) | 2,067,500 |
20 Aug 2015 | HKD | 10.56 | 10.56 | 9.96 | 10.2 | 4.08 | -0.6 (-5.56%) | 2,860,000 |
19 Aug 2015 | HKD | 10.5 | 10.88 | 10.36 | 10.8 | 4.32 | +0.3 (+2.86%) | 172,500 |
18 Aug 2015 | HKD | 10.04 | 10.7 | 9.97 | 10.5 | 4.2 | +0.46 (+4.58%) | 4,110,000 |
17 Aug 2015 | HKD | 10.2 | 10.2 | 10.04 | 10.04 | 4.016 | -0.1 (-0.99%) | 17,500 |
14 Aug 2015 | HKD | 10.26 | 10.38 | 10.02 | 10.14 | 4.056 | -0.16 (-1.55%) | 32,500 |