Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2015 | HKD | 7.7 | 7.99 | 7.7 | 7.84 | 7.84 | +0.04 (+0.51%) | 6,325,911 |
27 Oct 2015 | HKD | 7.91 | 7.93 | 7.71 | 7.8 | 7.8 | -0.11 (-1.39%) | 3,321,500 |
26 Oct 2015 | HKD | 8.36 | 8.36 | 7.85 | 7.91 | 7.91 | -0.06 (-0.75%) | 3,305,300 |
23 Oct 2015 | HKD | 8.02 | 8.07 | 7.87 | 7.97 | 7.97 | -0.03 (-0.38%) | 5,220,064 |
22 Oct 2015 | HKD | 7.81 | 8.01 | 7.81 | 8 | 8 | +0.07 (+0.88%) | 3,694,080 |
21 Oct 2015 | HKD | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 8.08 | 8.08 | 7.88 | 7.93 | 7.93 | -0.1 (-1.25%) | 2,481,064 |
19 Oct 2015 | HKD | 8.05 | 8.07 | 7.94 | 8.03 | 8.03 | +0.17 (+2.16%) | 2,493,346 |
16 Oct 2015 | HKD | 8.15 | 8.15 | 7.79 | 7.86 | 7.86 | -0.15 (-1.87%) | 3,544,716 |
15 Oct 2015 | HKD | 8.12 | 8.12 | 7.97 | 8.01 | 8.01 | -0.09 (-1.11%) | 4,006,522 |
14 Oct 2015 | HKD | 8.1 | 8.29 | 7.98 | 8.1 | 8.1 | -0.13 (-1.58%) | 3,572,170 |
13 Oct 2015 | HKD | 8.18 | 8.33 | 8.11 | 8.23 | 8.23 | +0.07 (+0.86%) | 2,403,000 |
12 Oct 2015 | HKD | 8.28 | 8.47 | 8.15 | 8.16 | 8.16 | -0.12 (-1.45%) | 8,865,670 |
9 Oct 2015 | HKD | 8.4 | 8.5 | 8.05 | 8.28 | 8.28 | +0.2 (+2.48%) | 9,593,241 |
8 Oct 2015 | HKD | 8.37 | 8.8 | 8.02 | 8.08 | 8.08 | +0.47 (+6.18%) | 22,298,699 |
7 Oct 2015 | HKD | 7.3 | 7.64 | 7.28 | 7.61 | 7.61 | +0.28 (+3.82%) | 4,834,063 |
6 Oct 2015 | HKD | 6.94 | 7.33 | 6.9 | 7.33 | 7.33 | +0.44 (+6.39%) | 4,754,378 |
5 Oct 2015 | HKD | 6.9 | 6.94 | 6.81 | 6.89 | 6.89 | +0.12 (+1.77%) | 7,607,030 |
2 Oct 2015 | HKD | 7.03 | 7.03 | 6.61 | 6.77 | 6.77 | -0.12 (-1.74%) | 6,412,254 |
1 Oct 2015 | HKD | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 6.93 | 7.25 | 6.78 | 6.89 | 6.89 | -0.21 (-2.96%) | 7,284,000 |
29 Sep 2015 | HKD | 6.9 | 7.24 | 6.9 | 7.1 | 7.1 | -0.19 (-2.61%) | 2,923,575 |
28 Sep 2015 | HKD | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 7.17 | 7.32 | 7.06 | 7.29 | 7.29 | +0.1 (+1.39%) | 1,600,174 |
24 Sep 2015 | HKD | 7.36 | 7.42 | 7.18 | 7.19 | 7.19 | -0.15 (-2.04%) | 1,296,000 |
23 Sep 2015 | HKD | 7.18 | 7.38 | 7.18 | 7.34 | 7.34 | +0.06 (+0.82%) | 4,081,700 |
22 Sep 2015 | HKD | 7.3 | 7.33 | 7.09 | 7.28 | 7.28 | +0.03 (+0.41%) | 3,049,000 |
21 Sep 2015 | HKD | 7.18 | 7.26 | 7.14 | 7.25 | 7.25 | 0.0 (0.0%) | 1,035,183 |
18 Sep 2015 | HKD | 7.25 | 7.35 | 7.15 | 7.25 | 7.25 | +0.03 (+0.42%) | 4,313,675 |
17 Sep 2015 | HKD | 7.36 | 7.36 | 7.12 | 7.22 | 7.22 | +0.03 (+0.42%) | 4,056,000 |