Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2015 | HKD | 4.3 | 4.38 | 4.26 | 4.38 | 4.38 | +0.01 (+0.23%) | 631,000 |
22 Sep 2015 | HKD | 4.36 | 4.39 | 4.28 | 4.37 | 4.37 | +0.02 (+0.46%) | 546,000 |
21 Sep 2015 | HKD | 4.17 | 4.35 | 4.17 | 4.35 | 4.35 | +0.15 (+3.57%) | 433,000 |
18 Sep 2015 | HKD | 4.18 | 4.2 | 4.07 | 4.2 | 4.2 | +0.06 (+1.45%) | 340,000 |
17 Sep 2015 | HKD | 4.15 | 4.18 | 4.06 | 4.14 | 4.14 | +0.04 (+0.98%) | 330,000 |
16 Sep 2015 | HKD | 3.98 | 4.16 | 3.92 | 4.1 | 4.1 | +0.13 (+3.27%) | 1,514,500 |
15 Sep 2015 | HKD | 3.95 | 4.07 | 3.95 | 3.97 | 3.97 | +0.03 (+0.76%) | 443,000 |
14 Sep 2015 | HKD | 4.15 | 4.2 | 3.9 | 3.94 | 3.94 | -0.25 (-5.97%) | 928,500 |
11 Sep 2015 | HKD | 4.15 | 4.27 | 4.1 | 4.19 | 4.19 | +0.02 (+0.48%) | 632,500 |
10 Sep 2015 | HKD | 4.17 | 4.25 | 4.07 | 4.17 | 4.17 | 0.0 (0.0%) | 393,000 |
9 Sep 2015 | HKD | 4.12 | 4.25 | 4.08 | 4.17 | 4.17 | +0.15 (+3.73%) | 448,500 |
8 Sep 2015 | HKD | 3.9 | 4.1 | 3.71 | 4.02 | 4.02 | +0.17 (+4.42%) | 488,500 |
7 Sep 2015 | HKD | 3.89 | 3.92 | 3.8 | 3.85 | 3.85 | +0.02 (+0.52%) | 375,000 |
4 Sep 2015 | HKD | 3.95 | 3.95 | 3.8 | 3.83 | 3.83 | -0.12 (-3.04%) | 434,000 |
3 Sep 2015 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 4.08 | 4.08 | 3.86 | 3.95 | 3.95 | -0.07 (-1.74%) | 770,500 |
1 Sep 2015 | HKD | 4.22 | 4.22 | 3.96 | 4.02 | 4.02 | +0.05 (+1.26%) | 1,042,000 |
31 Aug 2015 | HKD | 4.08 | 4.12 | 3.91 | 3.97 | 3.97 | -0.11 (-2.70%) | 350,000 |
28 Aug 2015 | HKD | 4.15 | 4.25 | 4.08 | 4.08 | 4.08 | +0.1 (+2.51%) | 627,000 |
27 Aug 2015 | HKD | 3.87 | 3.98 | 3.87 | 3.98 | 3.98 | +0.24 (+6.42%) | 1,019,000 |
26 Aug 2015 | HKD | 3.8 | 3.92 | 3.69 | 3.74 | 3.74 | -0.04 (-1.06%) | 829,000 |
25 Aug 2015 | HKD | 3.76 | 3.98 | 3.63 | 3.78 | 3.78 | -0.04 (-1.05%) | 1,514,500 |
24 Aug 2015 | HKD | 4 | 4 | 3.77 | 3.82 | 3.82 | -0.36 (-8.61%) | 1,411,500 |
21 Aug 2015 | HKD | 4.22 | 4.24 | 4.07 | 4.18 | 4.18 | -0.15 (-3.46%) | 760,000 |
20 Aug 2015 | HKD | 4.4 | 4.53 | 4.3 | 4.33 | 4.33 | -0.06 (-1.37%) | 618,000 |
19 Aug 2015 | HKD | 4.39 | 4.5 | 4.35 | 4.39 | 4.39 | -0.06 (-1.35%) | 304,500 |
18 Aug 2015 | HKD | 4.57 | 4.6 | 4.41 | 4.45 | 4.45 | -0.14 (-3.05%) | 464,000 |
17 Aug 2015 | HKD | 4.68 | 4.68 | 4.55 | 4.59 | 4.59 | -0.1 (-2.13%) | 363,500 |
14 Aug 2015 | HKD | 4.62 | 4.73 | 4.53 | 4.69 | 4.69 | +0.07 (+1.52%) | 219,000 |
13 Aug 2015 | HKD | 4.49 | 4.65 | 4.4 | 4.62 | 4.62 | +0.19 (+4.29%) | 910,000 |