Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 3.49 | 3.62 | 3.49 | 3.62 | 3.62 | +0.07 (+1.97%) | 55,800 |
16 Sep 2015 | HKD | 3.48 | 3.55 | 3.48 | 3.55 | 3.55 | +0.01 (+0.28%) | 31,143 |
15 Sep 2015 | HKD | 3.49 | 3.59 | 3.49 | 3.54 | 3.54 | +0.02 (+0.57%) | 32,000 |
14 Sep 2015 | HKD | 3.53 | 3.53 | 3.46 | 3.52 | 3.52 | 0.0 (0.0%) | 120,000 |
11 Sep 2015 | HKD | 3.54 | 3.54 | 3.47 | 3.52 | 3.52 | -0.01 (-0.28%) | 33,200 |
10 Sep 2015 | HKD | 3.54 | 3.54 | 3.51 | 3.53 | 3.53 | -0.04 (-1.12%) | 26,000 |
9 Sep 2015 | HKD | 3.52 | 3.57 | 3.5 | 3.57 | 3.57 | +0.05 (+1.42%) | 48,000 |
8 Sep 2015 | HKD | 3.44 | 3.52 | 3.42 | 3.52 | 3.52 | +0.05 (+1.44%) | 133,000 |
7 Sep 2015 | HKD | 3.41 | 3.5 | 3.41 | 3.47 | 3.47 | -0.01 (-0.29%) | 22,000 |
4 Sep 2015 | HKD | 3.45 | 3.55 | 3.42 | 3.48 | 3.48 | +0.03 (+0.87%) | 65,000 |
3 Sep 2015 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 3.47 | 3.6 | 3.45 | 3.45 | 3.45 | -0.08 (-2.27%) | 8,564,089 |
1 Sep 2015 | HKD | 3.61 | 3.61 | 3.49 | 3.53 | 3.53 | -0.13 (-3.55%) | 168,589 |
31 Aug 2015 | HKD | 3.67 | 3.7 | 3.58 | 3.66 | 3.66 | +0.01 (+0.27%) | 267,000 |
28 Aug 2015 | HKD | 3.64 | 3.69 | 3.64 | 3.65 | 3.65 | -0.06 (-1.62%) | 18,000 |
27 Aug 2015 | HKD | 3.55 | 3.71 | 3.55 | 3.71 | 3.71 | +0.1 (+2.77%) | 281,000 |
26 Aug 2015 | HKD | 3.59 | 3.62 | 3.56 | 3.61 | 3.61 | -0.01 (-0.28%) | 173,000 |
25 Aug 2015 | HKD | 3.55 | 3.71 | 3.54 | 3.62 | 3.62 | +0.03 (+0.84%) | 54,000 |
24 Aug 2015 | HKD | 3.68 | 3.72 | 3.59 | 3.59 | 3.59 | -0.2 (-5.28%) | 474,000 |
21 Aug 2015 | HKD | 3.76 | 3.79 | 3.69 | 3.79 | 3.79 | -0.24 (-5.96%) | 468,000 |
20 Aug 2015 | HKD | 4.08 | 4.08 | 3.98 | 4.03 | 4.03 | -0.06 (-1.47%) | 290,800 |
19 Aug 2015 | HKD | 4.18 | 4.18 | 4.04 | 4.09 | 4.09 | -0.06 (-1.45%) | 154,000 |
18 Aug 2015 | HKD | 4.19 | 4.19 | 4.15 | 4.15 | 4.15 | -0.04 (-0.95%) | 97,800 |
17 Aug 2015 | HKD | 4.16 | 4.19 | 4.12 | 4.19 | 4.19 | +0.04 (+0.96%) | 62,000 |
14 Aug 2015 | HKD | 4.13 | 4.16 | 4.13 | 4.15 | 4.15 | 0.0 (0.0%) | 105,000 |
13 Aug 2015 | HKD | 4.14 | 4.17 | 4.1 | 4.15 | 4.15 | +0.04 (+0.97%) | 68,000 |
12 Aug 2015 | HKD | 4.12 | 4.12 | 4.1 | 4.11 | 4.11 | -0.05 (-1.20%) | 22,000 |
11 Aug 2015 | HKD | 4.21 | 4.21 | 4.06 | 4.16 | 4.16 | 0.0 (0.0%) | 126,000 |
10 Aug 2015 | HKD | 4.15 | 4.23 | 4.11 | 4.16 | 4.16 | 0.0 (0.0%) | 73,000 |
7 Aug 2015 | HKD | 4.14 | 4.2 | 4.13 | 4.16 | 4.16 | +0.01 (+0.24%) | 293,000 |