Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 11.3 | 11.5 | 11.3 | 11.5 | 9.5833 | +0.14 (+1.23%) | 62,400 |
28 Oct 2015 | HKD | 11.28 | 11.88 | 11.28 | 11.36 | 9.4667 | +0.06 (+0.53%) | 329,400 |
27 Oct 2015 | HKD | 11.84 | 11.84 | 11.28 | 11.3 | 9.4167 | -0.62 (-5.20%) | 1,149,600 |
26 Oct 2015 | HKD | 12.28 | 12.76 | 11.8 | 11.92 | 9.9333 | -0.22 (-1.81%) | 861,000 |
23 Oct 2015 | HKD | 12.3 | 12.74 | 12.02 | 12.14 | 10.1167 | +0.06 (+0.50%) | 586,200 |
22 Oct 2015 | HKD | 12 | 12.38 | 11.66 | 12.08 | 10.0667 | -0.14 (-1.15%) | 588,600 |
21 Oct 2015 | HKD | 12.22 | 12.22 | 12.22 | 12.22 | 10.1833 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 12.48 | 12.48 | 11.84 | 12.22 | 10.1833 | -0.26 (-2.08%) | 650,400 |
19 Oct 2015 | HKD | 11.44 | 12.48 | 11.44 | 12.48 | 10.4 | +1.26 (+11.23%) | 1,592,400 |
16 Oct 2015 | HKD | 11.4 | 11.5 | 11.08 | 11.22 | 9.35 | +0.14 (+1.26%) | 352,200 |
15 Oct 2015 | HKD | 10.96 | 11.18 | 10.82 | 11.08 | 9.2333 | +0.16 (+1.47%) | 526,800 |
14 Oct 2015 | HKD | 11.16 | 11.3 | 10.9 | 10.92 | 9.1 | -0.22 (-1.97%) | 350,400 |
13 Oct 2015 | HKD | 11.22 | 11.36 | 10.46 | 11.14 | 9.2833 | -0.04 (-0.36%) | 600,600 |
12 Oct 2015 | HKD | 10.02 | 11.2 | 10 | 11.18 | 9.3167 | +1.21 (+12.14%) | 1,819,200 |
9 Oct 2015 | HKD | 10 | 10.02 | 9.76 | 9.97 | 8.3083 | +0.07 (+0.71%) | 205,800 |
8 Oct 2015 | HKD | 10.1 | 10.1 | 9.81 | 9.9 | 8.25 | -0.02 (-0.20%) | 260,400 |
7 Oct 2015 | HKD | 9.71 | 10 | 9.7 | 9.92 | 8.2667 | +0.28 (+2.90%) | 462,000 |
6 Oct 2015 | HKD | 9.58 | 9.79 | 9.54 | 9.64 | 8.0333 | +0.05 (+0.52%) | 105,600 |
5 Oct 2015 | HKD | 9.67 | 9.98 | 9.52 | 9.59 | 7.9917 | +0.11 (+1.16%) | 259,200 |
2 Oct 2015 | HKD | 9.2 | 9.7 | 9.13 | 9.48 | 7.9 | +0.28 (+3.04%) | 279,600 |
1 Oct 2015 | HKD | 9.2 | 9.2 | 9.2 | 9.2 | 7.6667 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 9.3 | 9.41 | 9.14 | 9.2 | 7.6667 | +0.06 (+0.66%) | 320,400 |
29 Sep 2015 | HKD | 9.85 | 9.85 | 9.1 | 9.14 | 7.6167 | -0.41 (-4.29%) | 700,800 |
28 Sep 2015 | HKD | 9.55 | 9.55 | 9.55 | 9.55 | 7.9583 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 9.94 | 9.95 | 9.5 | 9.55 | 7.9583 | -0.37 (-3.73%) | 253,800 |
24 Sep 2015 | HKD | 10.2 | 10.2 | 9.6 | 9.92 | 8.2667 | -0.03 (-0.30%) | 268,200 |
23 Sep 2015 | HKD | 10.26 | 10.32 | 9.74 | 9.95 | 8.2917 | -0.55 (-5.24%) | 423,720 |
22 Sep 2015 | HKD | 10.46 | 10.8 | 10.4 | 10.5 | 8.75 | +0.04 (+0.38%) | 432,000 |
21 Sep 2015 | HKD | 10.08 | 10.7 | 10.06 | 10.46 | 8.7167 | +0.1 (+0.97%) | 471,000 |
18 Sep 2015 | HKD | 9.42 | 10.4 | 9.42 | 10.36 | 8.6333 | +0.94 (+9.98%) | 2,283,600 |