Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 3.28 | 3.33 | 3.12 | 3.3 | 3.3 | +0.07 (+2.17%) | 1,091,000 |
28 Oct 2015 | HKD | 3.38 | 3.44 | 3.21 | 3.23 | 3.23 | -0.21 (-6.10%) | 980,000 |
27 Oct 2015 | HKD | 3.54 | 3.55 | 3.34 | 3.44 | 3.44 | -0.01 (-0.29%) | 1,610,000 |
26 Oct 2015 | HKD | 3.47 | 3.47 | 3.35 | 3.45 | 3.45 | +0.07 (+2.07%) | 738,000 |
23 Oct 2015 | HKD | 3.3 | 3.43 | 3.28 | 3.38 | 3.38 | +0.01 (+0.30%) | 597,000 |
22 Oct 2015 | HKD | 3.4 | 3.4 | 3.32 | 3.37 | 3.37 | -0.03 (-0.88%) | 361,000 |
21 Oct 2015 | HKD | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 3.38 | 3.41 | 3.33 | 3.4 | 3.4 | -0.02 (-0.58%) | 407,000 |
19 Oct 2015 | HKD | 3.45 | 3.45 | 3.33 | 3.42 | 3.42 | -0.03 (-0.87%) | 1,122,000 |
16 Oct 2015 | HKD | 3.14 | 3.5 | 3.07 | 3.45 | 3.45 | +0.3 (+9.52%) | 1,366,000 |
15 Oct 2015 | HKD | 3.16 | 3.19 | 3.07 | 3.15 | 3.15 | -0.01 (-0.32%) | 241,000 |
14 Oct 2015 | HKD | 3.12 | 3.2 | 3.07 | 3.16 | 3.16 | -0.03 (-0.94%) | 761,000 |
13 Oct 2015 | HKD | 3.25 | 3.25 | 3.16 | 3.19 | 3.19 | -0.01 (-0.31%) | 423,000 |
12 Oct 2015 | HKD | 3.18 | 3.23 | 3.1 | 3.2 | 3.2 | 0.0 (0.0%) | 399,000 |
9 Oct 2015 | HKD | 3.15 | 3.23 | 3.15 | 3.2 | 3.2 | +0.1 (+3.23%) | 356,000 |
8 Oct 2015 | HKD | 3.1 | 3.17 | 3.1 | 3.1 | 3.1 | +0.02 (+0.65%) | 830,000 |
7 Oct 2015 | HKD | 2.91 | 3.14 | 2.91 | 3.08 | 3.08 | +0.16 (+5.48%) | 1,752,000 |
6 Oct 2015 | HKD | 2.92 | 2.95 | 2.88 | 2.92 | 2.92 | +0.01 (+0.34%) | 391,000 |
5 Oct 2015 | HKD | 2.92 | 2.93 | 2.86 | 2.91 | 2.91 | +0.01 (+0.34%) | 574,000 |
2 Oct 2015 | HKD | 2.84 | 2.93 | 2.84 | 2.9 | 2.9 | +0.1 (+3.57%) | 1,011,825 |
1 Oct 2015 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 2.75 | 2.87 | 2.75 | 2.8 | 2.8 | +0.07 (+2.56%) | 775,000 |
29 Sep 2015 | HKD | 2.81 | 2.83 | 2.73 | 2.73 | 2.73 | -0.13 (-4.55%) | 527,000 |
28 Sep 2015 | HKD | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.02 (-0.69%) | 99,435 |
24 Sep 2015 | HKD | 2.81 | 2.89 | 2.81 | 2.88 | 2.88 | +0.07 (+2.49%) | 450,000 |
23 Sep 2015 | HKD | 2.89 | 2.89 | 2.71 | 2.81 | 2.81 | -0.09 (-3.10%) | 2,318,000 |
22 Sep 2015 | HKD | 2.85 | 2.94 | 2.85 | 2.9 | 2.9 | +0.07 (+2.47%) | 1,853,000 |
21 Sep 2015 | HKD | 2.86 | 2.9 | 2.81 | 2.83 | 2.83 | -0.06 (-2.08%) | 1,870,000 |
18 Sep 2015 | HKD | 2.84 | 2.92 | 2.82 | 2.89 | 2.89 | +0.03 (+1.05%) | 883,000 |