Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 27.75 | 28.5 | 27.7 | 28.5 | 28.5 | +1 (+3.64%) | 550,750 |
28 Oct 2015 | HKD | 27.1 | 27.5 | 27.1 | 27.5 | 27.5 | +0.5 (+1.85%) | 150,835 |
27 Oct 2015 | HKD | 27.3 | 27.3 | 26.95 | 27 | 27 | -0.15 (-0.55%) | 209,220 |
26 Oct 2015 | HKD | 27.6 | 27.6 | 26.8 | 27.15 | 27.15 | -0.45 (-1.63%) | 104,500 |
23 Oct 2015 | HKD | 27.6 | 27.95 | 27.1 | 27.6 | 27.6 | +0.2 (+0.73%) | 199,000 |
22 Oct 2015 | HKD | 27.05 | 27.6 | 27.05 | 27.4 | 27.4 | +0.4 (+1.48%) | 1,004,261 |
21 Oct 2015 | HKD | 27 | 27 | 27 | 27 | 27 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 27 | 27.1 | 26.85 | 27 | 27 | -0.25 (-0.92%) | 94,000 |
19 Oct 2015 | HKD | 26.65 | 27.4 | 26.65 | 27.25 | 27.25 | +0.75 (+2.83%) | 174,351 |
16 Oct 2015 | HKD | 26.65 | 26.7 | 26.4 | 26.5 | 26.5 | -0.05 (-0.19%) | 84,580 |
15 Oct 2015 | HKD | 26.2 | 26.65 | 26.2 | 26.55 | 26.55 | +0.35 (+1.34%) | 100,308 |
14 Oct 2015 | HKD | 25.9 | 26.25 | 25.8 | 26.2 | 26.2 | +0.15 (+0.58%) | 128,784 |
13 Oct 2015 | HKD | 26.05 | 26.15 | 25.6 | 26.05 | 26.05 | -0.1 (-0.38%) | 286,604 |
12 Oct 2015 | HKD | 25.55 | 26.4 | 25.3 | 26.15 | 26.15 | +0.7 (+2.75%) | 474,850 |
9 Oct 2015 | HKD | 25.6 | 26 | 25.45 | 25.45 | 25.45 | -0.3 (-1.17%) | 129,740 |
8 Oct 2015 | HKD | 26.3 | 26.3 | 25 | 25.75 | 25.75 | -0.35 (-1.34%) | 244,250 |
7 Oct 2015 | HKD | 25.55 | 26.3 | 25.55 | 26.1 | 26.1 | +0.75 (+2.96%) | 132,125 |
6 Oct 2015 | HKD | 25.9 | 26.2 | 25.25 | 25.35 | 25.35 | -0.55 (-2.12%) | 208,875 |
5 Oct 2015 | HKD | 25.65 | 26.45 | 25.55 | 25.9 | 25.9 | +0.05 (+0.19%) | 169,461 |
2 Oct 2015 | HKD | 25.8 | 26.25 | 25.5 | 25.85 | 25.85 | +0.3 (+1.17%) | 274,200 |
1 Oct 2015 | HKD | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 26.45 | 26.9 | 25.5 | 25.55 | 25.55 | -0.8 (-3.04%) | 480,125 |
29 Sep 2015 | HKD | 26.45 | 26.75 | 26.35 | 26.35 | 26.35 | -0.1 (-0.38%) | 188,500 |
28 Sep 2015 | HKD | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 26.65 | 27.2 | 26.45 | 26.45 | 26.45 | -0.2 (-0.75%) | 320,915 |
24 Sep 2015 | HKD | 26.8 | 26.85 | 26.65 | 26.65 | 26.65 | -0.1 (-0.37%) | 82,500 |
23 Sep 2015 | HKD | 26.95 | 27 | 26.75 | 26.75 | 26.75 | -0.25 (-0.93%) | 258,250 |
22 Sep 2015 | HKD | 26.95 | 27.15 | 26.95 | 27 | 27 | +0.05 (+0.19%) | 148,405 |
21 Sep 2015 | HKD | 27.25 | 27.25 | 26.95 | 26.95 | 26.95 | -0.3 (-1.10%) | 68,875 |
18 Sep 2015 | HKD | 26.95 | 27.45 | 26.9 | 27.25 | 27.25 | +0.3 (+1.11%) | 310,560 |