Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2015 | HKD | 3.6 | 3.62 | 3.27 | 3.5 | 1.75 | -0.08 (-2.23%) | 10,292,000 |
3 Nov 2015 | HKD | 3.58 | 3.7 | 3.5 | 3.58 | 1.79 | 0.0 (0.0%) | 7,124,000 |
2 Nov 2015 | HKD | 3.8 | 3.87 | 3.44 | 3.58 | 1.79 | -0.22 (-5.79%) | 8,364,000 |
30 Oct 2015 | HKD | 3.86 | 3.92 | 3.69 | 3.8 | 1.9 | -0.05 (-1.30%) | 6,568,000 |
29 Oct 2015 | HKD | 3.65 | 3.95 | 3.65 | 3.85 | 1.925 | +0.2 (+5.48%) | 8,120,000 |
28 Oct 2015 | HKD | 3.62 | 3.69 | 3.6 | 3.65 | 1.825 | 0.0 (0.0%) | 5,676,000 |
27 Oct 2015 | HKD | 3.63 | 3.7 | 3.6 | 3.65 | 1.825 | 0.0 (0.0%) | 5,532,000 |
26 Oct 2015 | HKD | 3.67 | 3.71 | 3.38 | 3.65 | 1.825 | -0.01 (-0.27%) | 6,612,000 |
23 Oct 2015 | HKD | 3.83 | 3.87 | 3.53 | 3.66 | 1.83 | -0.16 (-4.19%) | 6,040,000 |
22 Oct 2015 | HKD | 3.81 | 3.85 | 3.7 | 3.82 | 1.91 | -0.03 (-0.78%) | 4,686,000 |
21 Oct 2015 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 1.925 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 3.65 | 4.3 | 3.51 | 3.85 | 1.925 | +0.21 (+5.77%) | 14,712,000 |
19 Oct 2015 | HKD | 3.44 | 3.7 | 3.44 | 3.64 | 1.82 | +0.19 (+5.51%) | 5,660,000 |
16 Oct 2015 | HKD | 3.44 | 3.47 | 3.36 | 3.45 | 1.725 | +0.03 (+0.88%) | 4,128,000 |
15 Oct 2015 | HKD | 3.36 | 3.53 | 3.34 | 3.42 | 1.71 | +0.08 (+2.40%) | 6,788,000 |
14 Oct 2015 | HKD | 3.13 | 3.38 | 3.08 | 3.34 | 1.67 | +0.23 (+7.40%) | 6,768,000 |
13 Oct 2015 | HKD | 3 | 3.12 | 2.85 | 3.11 | 1.555 | +0.14 (+4.71%) | 4,144,000 |
12 Oct 2015 | HKD | 2.96 | 3.06 | 2.85 | 2.97 | 1.485 | +0.03 (+1.02%) | 5,344,000 |
9 Oct 2015 | HKD | 3.1 | 3.25 | 2.84 | 2.94 | 1.47 | -0.06 (-2%) | 10,804,000 |
8 Oct 2015 | HKD | 2.9 | 3.49 | 2.79 | 3 | 1.5 | +0.19 (+6.76%) | 8,799,000 |
7 Oct 2015 | HKD | 2.85 | 2.93 | 2.7 | 2.81 | 1.405 | -0.04 (-1.40%) | 3,524,000 |
6 Oct 2015 | HKD | 2.84 | 2.9 | 2.74 | 2.85 | 1.425 | +0.02 (+0.71%) | 14,792,000 |
5 Oct 2015 | HKD | 3.09 | 3.09 | 2.71 | 2.83 | 1.415 | -0.18 (-5.98%) | 6,218,000 |
2 Oct 2015 | HKD | 2.9 | 3.03 | 2.73 | 3.01 | 1.505 | +0.17 (+5.99%) | 14,844,000 |
1 Oct 2015 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 1.42 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 2.69 | 2.85 | 2.41 | 2.84 | 1.42 | +0.25 (+9.65%) | 12,572,000 |
29 Sep 2015 | HKD | 2.09 | 2.6 | 2.03 | 2.59 | 1.295 | +0.49 (+23.33%) | 20,767,500 |
28 Sep 2015 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 1.05 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 1.86 | 2.14 | 1.7 | 2.1 | 1.05 | +0.28 (+15.38%) | 38,032,800 |
24 Sep 2015 | HKD | 1.61 | 1.91 | 1.52 | 1.82 | 0.91 | +0.21 (+13.04%) | 18,756,000 |