Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2015 | HKD | 13.02 | 13.04 | 12.88 | 12.98 | 2.596 | +0.16 (+1.25%) | 45,400 |
2 Nov 2015 | HKD | 12.78 | 12.9 | 12.78 | 12.82 | 2.564 | +0.06 (+0.47%) | 14,000 |
30 Oct 2015 | HKD | 12.88 | 12.94 | 12.76 | 12.76 | 2.552 | -0.08 (-0.62%) | 38,800 |
29 Oct 2015 | HKD | 13 | 13.08 | 12.82 | 12.84 | 2.568 | +0.04 (+0.31%) | 67,000 |
28 Oct 2015 | HKD | 12.8 | 13.02 | 12.8 | 12.8 | 2.56 | -0.18 (-1.39%) | 15,600 |
27 Oct 2015 | HKD | 13 | 13 | 12.8 | 12.98 | 2.596 | -0.02 (-0.15%) | 41,200 |
26 Oct 2015 | HKD | 13 | 13 | 13 | 13 | 2.6 | +0.16 (+1.25%) | 20,000 |
23 Oct 2015 | HKD | 13.08 | 13.1 | 12.68 | 12.84 | 2.568 | -0.12 (-0.93%) | 86,600 |
22 Oct 2015 | HKD | 13 | 13 | 12.96 | 12.96 | 2.592 | 0.0 (0.0%) | 12,000 |
21 Oct 2015 | HKD | 12.96 | 12.96 | 12.96 | 12.96 | 2.592 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 13 | 13.1 | 12.72 | 12.96 | 2.592 | -0.16 (-1.22%) | 56,600 |
19 Oct 2015 | HKD | 12.98 | 13.2 | 12.98 | 13.12 | 2.624 | +0.24 (+1.86%) | 44,000 |
16 Oct 2015 | HKD | 12.92 | 12.92 | 12.62 | 12.88 | 2.576 | -0.1 (-0.77%) | 20,000 |
15 Oct 2015 | HKD | 12.66 | 13.02 | 12.56 | 12.98 | 2.596 | +0.34 (+2.69%) | 70,200 |
14 Oct 2015 | HKD | 12.78 | 12.78 | 12.62 | 12.64 | 2.528 | -0.14 (-1.10%) | 7,600 |
13 Oct 2015 | HKD | 12.62 | 12.8 | 12.6 | 12.78 | 2.556 | +0.18 (+1.43%) | 27,000 |
12 Oct 2015 | HKD | 12.76 | 12.8 | 12.6 | 12.6 | 2.52 | +0.12 (+0.96%) | 20,000 |
9 Oct 2015 | HKD | 12.4 | 12.5 | 12.28 | 12.48 | 2.496 | +0.12 (+0.97%) | 37,000 |
8 Oct 2015 | HKD | 12.02 | 12.36 | 11.78 | 12.36 | 2.472 | +0.28 (+2.32%) | 158,800 |
7 Oct 2015 | HKD | 11.98 | 12.14 | 11.98 | 12.08 | 2.416 | +0.1 (+0.83%) | 129,600 |
6 Oct 2015 | HKD | 11.98 | 12.14 | 11.98 | 11.98 | 2.396 | +0.04 (+0.34%) | 3,600 |
5 Oct 2015 | HKD | 12.48 | 12.48 | 11.9 | 11.94 | 2.388 | -0.2 (-1.65%) | 155,400 |
2 Oct 2015 | HKD | 12 | 12.28 | 11.9 | 12.14 | 2.428 | +0.06 (+0.50%) | 68,000 |
1 Oct 2015 | HKD | 12.08 | 12.08 | 12.08 | 12.08 | 2.416 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 12.24 | 12.76 | 12 | 12.08 | 2.416 | -0.4 (-3.21%) | 546,200 |
29 Sep 2015 | HKD | 12.82 | 13.46 | 12.04 | 12.48 | 2.496 | -0.22 (-1.73%) | 1,132,000 |
28 Sep 2015 | HKD | 12.7 | 12.7 | 12.7 | 12.7 | 2.54 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 12.88 | 12.9 | 12.08 | 12.7 | 2.54 | +0.2 (+1.60%) | 22,000 |
24 Sep 2015 | HKD | 12 | 12.68 | 11.84 | 12.5 | 2.5 | +0.4 (+3.31%) | 94,000 |
23 Sep 2015 | HKD | 11.82 | 12.1 | 11.82 | 12.1 | 2.42 | +0.24 (+2.02%) | 13,000 |