Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2015 | HKD | 5.11 | 5.23 | 5.11 | 5.15 | 5.15 | 0.0 (0.0%) | 7,570,984 |
29 Oct 2015 | HKD | 5.05 | 5.19 | 5.03 | 5.15 | 5.15 | +0.08 (+1.58%) | 5,559,000 |
28 Oct 2015 | HKD | 5.01 | 5.1 | 5.01 | 5.07 | 5.07 | +0.01 (+0.20%) | 2,922,232 |
27 Oct 2015 | HKD | 5.12 | 5.15 | 4.95 | 5.06 | 5.06 | -0.16 (-3.07%) | 8,174,000 |
26 Oct 2015 | HKD | 5.38 | 5.39 | 5.18 | 5.22 | 5.22 | +0.04 (+0.77%) | 9,340,700 |
23 Oct 2015 | HKD | 5.1 | 5.19 | 5.07 | 5.18 | 5.18 | +0.18 (+3.60%) | 10,423,000 |
22 Oct 2015 | HKD | 4.9 | 5.05 | 4.84 | 5 | 5 | +0.05 (+1.01%) | 7,094,000 |
21 Oct 2015 | HKD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 5.24 | 5.24 | 4.88 | 4.95 | 4.95 | -0.24 (-4.62%) | 15,166,000 |
19 Oct 2015 | HKD | 5.3 | 5.39 | 5.15 | 5.19 | 5.19 | -0.11 (-2.08%) | 5,733,000 |
16 Oct 2015 | HKD | 5.35 | 5.59 | 5.18 | 5.3 | 5.3 | +0.15 (+2.91%) | 16,624,276 |
15 Oct 2015 | HKD | 5.03 | 5.18 | 4.99 | 5.15 | 5.15 | +0.12 (+2.39%) | 7,967,160 |
14 Oct 2015 | HKD | 5.04 | 5.15 | 4.99 | 5.03 | 5.03 | 0.0 (0.0%) | 9,055,290 |
13 Oct 2015 | HKD | 4.96 | 5.14 | 4.84 | 5.03 | 5.03 | +0.27 (+5.67%) | 16,285,301 |
12 Oct 2015 | HKD | 4.89 | 4.9 | 4.76 | 4.76 | 4.76 | -0.08 (-1.65%) | 7,430,999 |
9 Oct 2015 | HKD | 4.78 | 4.94 | 4.78 | 4.84 | 4.84 | +0.06 (+1.26%) | 8,284,748 |
8 Oct 2015 | HKD | 4.85 | 4.94 | 4.75 | 4.78 | 4.78 | -0.02 (-0.42%) | 15,117,105 |
7 Oct 2015 | HKD | 4.5 | 4.85 | 4.48 | 4.8 | 4.8 | +0.23 (+5.03%) | 24,022,635 |
6 Oct 2015 | HKD | 4.49 | 4.57 | 4.39 | 4.57 | 4.57 | +0.23 (+5.30%) | 23,759,020 |
5 Oct 2015 | HKD | 4.2 | 4.38 | 4.2 | 4.34 | 4.34 | +0.16 (+3.83%) | 10,049,000 |
2 Oct 2015 | HKD | 4.15 | 4.19 | 3.93 | 4.18 | 4.18 | +0.17 (+4.24%) | 20,774,000 |
1 Oct 2015 | HKD | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 4 | 4.02 | 3.87 | 4.01 | 4.01 | +0.07 (+1.78%) | 18,249,942 |
29 Sep 2015 | HKD | 3.95 | 4 | 3.76 | 3.94 | 3.94 | -0.12 (-2.96%) | 18,056,505 |
28 Sep 2015 | HKD | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 4.14 | 4.14 | 4.03 | 4.06 | 4.06 | -0.05 (-1.22%) | 11,282,000 |
24 Sep 2015 | HKD | 4.2 | 4.2 | 4.06 | 4.11 | 4.11 | -0.03 (-0.72%) | 20,382,000 |
23 Sep 2015 | HKD | 4.41 | 4.41 | 4.11 | 4.14 | 4.14 | -0.26 (-5.91%) | 13,630,058 |
22 Sep 2015 | HKD | 4.44 | 4.55 | 4.36 | 4.4 | 4.4 | +0.03 (+0.69%) | 15,188,155 |
21 Sep 2015 | HKD | 4.6 | 4.61 | 4.32 | 4.37 | 4.37 | -0.35 (-7.42%) | 31,268,963 |