Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2015 | HKD | 4.97 | 5.08 | 4.9 | 5.05 | 5.05 | +0.01 (+0.20%) | 288,000 |
5 Nov 2015 | HKD | 5 | 5.05 | 5 | 5.04 | 5.04 | -0.04 (-0.79%) | 137,000 |
4 Nov 2015 | HKD | 5.06 | 5.14 | 5 | 5.08 | 5.08 | +0.08 (+1.60%) | 415,500 |
3 Nov 2015 | HKD | 4.95 | 5.05 | 4.87 | 5 | 5 | +0.15 (+3.09%) | 109,500 |
2 Nov 2015 | HKD | 4.99 | 5.04 | 4.84 | 4.85 | 4.85 | -0.23 (-4.53%) | 765,500 |
30 Oct 2015 | HKD | 5.02 | 5.08 | 4.83 | 5.08 | 5.08 | -0.01 (-0.20%) | 1,568,000 |
29 Oct 2015 | HKD | 5.03 | 5.1 | 5.03 | 5.09 | 5.09 | +0.04 (+0.79%) | 394,500 |
28 Oct 2015 | HKD | 5.07 | 5.13 | 5.03 | 5.05 | 5.05 | -0.1 (-1.94%) | 680,500 |
27 Oct 2015 | HKD | 5.08 | 5.16 | 5.05 | 5.15 | 5.15 | +0.07 (+1.38%) | 454,000 |
26 Oct 2015 | HKD | 5.17 | 5.22 | 5.08 | 5.08 | 5.08 | -0.08 (-1.55%) | 661,000 |
23 Oct 2015 | HKD | 5.07 | 5.16 | 5.06 | 5.16 | 5.16 | +0.15 (+2.99%) | 231,000 |
22 Oct 2015 | HKD | 5.1 | 5.1 | 5.01 | 5.01 | 5.01 | -0.1 (-1.96%) | 443,500 |
21 Oct 2015 | HKD | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 5.15 | 5.2 | 4.92 | 5.11 | 5.11 | -0.11 (-2.11%) | 865,500 |
19 Oct 2015 | HKD | 5.35 | 5.35 | 5.15 | 5.22 | 5.22 | -0.01 (-0.19%) | 458,500 |
16 Oct 2015 | HKD | 5.13 | 5.35 | 5.1 | 5.23 | 5.23 | +0.11 (+2.15%) | 1,283,500 |
15 Oct 2015 | HKD | 5.13 | 5.14 | 5.03 | 5.12 | 5.12 | +0.01 (+0.20%) | 756,500 |
14 Oct 2015 | HKD | 5.12 | 5.2 | 5.07 | 5.11 | 5.11 | -0.06 (-1.16%) | 282,000 |
13 Oct 2015 | HKD | 4.98 | 5.21 | 4.98 | 5.17 | 5.17 | +0.09 (+1.77%) | 846,000 |
12 Oct 2015 | HKD | 4.8 | 5.09 | 4.74 | 5.08 | 5.08 | +0.34 (+7.17%) | 1,523,000 |
9 Oct 2015 | HKD | 4.71 | 4.77 | 4.67 | 4.74 | 4.74 | +0.06 (+1.28%) | 637,000 |
8 Oct 2015 | HKD | 4.85 | 4.85 | 4.65 | 4.68 | 4.68 | -0.09 (-1.89%) | 592,500 |
7 Oct 2015 | HKD | 4.71 | 4.8 | 4.71 | 4.77 | 4.77 | +0.01 (+0.21%) | 502,000 |
6 Oct 2015 | HKD | 4.8 | 4.8 | 4.69 | 4.76 | 4.76 | +0.06 (+1.28%) | 700,000 |
5 Oct 2015 | HKD | 4.68 | 4.78 | 4.62 | 4.7 | 4.7 | +0.03 (+0.64%) | 1,098,500 |
2 Oct 2015 | HKD | 4.5 | 4.7 | 4.5 | 4.67 | 4.67 | +0.26 (+5.90%) | 1,354,000 |
1 Oct 2015 | HKD | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 4.3 | 4.42 | 4.29 | 4.41 | 4.41 | +0.14 (+3.28%) | 1,446,500 |
29 Sep 2015 | HKD | 4.15 | 4.3 | 3.97 | 4.27 | 4.27 | +0.01 (+0.23%) | 593,000 |
28 Sep 2015 | HKD | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 0 |