Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2015 | HKD | 4.56 | 4.77 | 4.39 | 4.72 | 4.72 | +0.32 (+7.27%) | 19,379,096 |
17 Sep 2015 | HKD | 4.33 | 4.45 | 4.29 | 4.4 | 4.4 | +0.15 (+3.53%) | 8,664,000 |
16 Sep 2015 | HKD | 4.32 | 4.36 | 4.24 | 4.25 | 4.25 | -0.03 (-0.70%) | 7,846,049 |
15 Sep 2015 | HKD | 4.5 | 4.5 | 4.25 | 4.28 | 4.28 | -0.16 (-3.60%) | 6,026,049 |
14 Sep 2015 | HKD | 4.45 | 4.65 | 4.35 | 4.44 | 4.44 | -0.02 (-0.45%) | 11,866,900 |
11 Sep 2015 | HKD | 4.34 | 4.55 | 4.22 | 4.46 | 4.46 | +0.22 (+5.19%) | 17,366,190 |
10 Sep 2015 | HKD | 4.35 | 4.35 | 4.21 | 4.24 | 4.24 | -0.14 (-3.20%) | 12,455,188 |
9 Sep 2015 | HKD | 4.23 | 4.43 | 4.23 | 4.38 | 4.38 | +0.24 (+5.80%) | 22,320,700 |
8 Sep 2015 | HKD | 4.12 | 4.17 | 3.92 | 4.14 | 4.14 | +0.14 (+3.50%) | 11,883,000 |
7 Sep 2015 | HKD | 4.02 | 4.08 | 3.89 | 4 | 4 | -0.08 (-1.96%) | 13,279,000 |
4 Sep 2015 | HKD | 4.05 | 4.3 | 4.03 | 4.08 | 4.08 | +0.03 (+0.74%) | 10,975,000 |
3 Sep 2015 | HKD | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 4 | 4.15 | 4 | 4.05 | 4.05 | -0.06 (-1.46%) | 17,382,060 |
1 Sep 2015 | HKD | 4.2 | 4.37 | 4.1 | 4.11 | 4.11 | -0.24 (-5.52%) | 16,067,951 |
31 Aug 2015 | HKD | 4.45 | 4.49 | 4.08 | 4.35 | 4.35 | -0.1 (-2.25%) | 22,175,000 |
28 Aug 2015 | HKD | 4.7 | 4.8 | 4.4 | 4.45 | 4.45 | -0.19 (-4.09%) | 20,328,000 |
27 Aug 2015 | HKD | 4.5 | 4.66 | 4.34 | 4.64 | 4.64 | +0.32 (+7.41%) | 10,567,925 |
26 Aug 2015 | HKD | 4.4 | 4.5 | 4.18 | 4.32 | 4.32 | -0.1 (-2.26%) | 15,427,486 |
25 Aug 2015 | HKD | 4.2 | 4.61 | 4.2 | 4.42 | 4.42 | -0.01 (-0.23%) | 20,984,044 |
24 Aug 2015 | HKD | 4.43 | 4.8 | 4.36 | 4.43 | 4.43 | -0.41 (-8.47%) | 17,584,770 |
21 Aug 2015 | HKD | 5.06 | 5.08 | 4.83 | 4.84 | 4.84 | -0.29 (-5.65%) | 13,601,000 |
20 Aug 2015 | HKD | 5.18 | 5.27 | 5.11 | 5.13 | 5.13 | -0.09 (-1.72%) | 8,965,000 |
19 Aug 2015 | HKD | 5.12 | 5.38 | 5.12 | 5.22 | 5.22 | +0.04 (+0.77%) | 9,284,818 |
18 Aug 2015 | HKD | 5.31 | 5.38 | 5.15 | 5.18 | 5.18 | -0.06 (-1.15%) | 7,937,712 |
17 Aug 2015 | HKD | 5.25 | 5.33 | 5.23 | 5.24 | 5.24 | -0.01 (-0.19%) | 8,638,000 |
14 Aug 2015 | HKD | 5.38 | 5.38 | 5.22 | 5.25 | 5.25 | -0.07 (-1.32%) | 9,822,500 |
13 Aug 2015 | HKD | 5.29 | 5.37 | 5.21 | 5.32 | 5.32 | +0.11 (+2.11%) | 20,185,930 |
12 Aug 2015 | HKD | 5.5 | 5.5 | 5.1 | 5.21 | 5.21 | -0.28 (-5.10%) | 26,664,061 |
11 Aug 2015 | HKD | 6.4 | 6.45 | 5.4 | 5.49 | 5.49 | -0.66 (-10.73%) | 48,975,424 |
10 Aug 2015 | HKD | 5.85 | 6.15 | 5.85 | 6.15 | 6.15 | +0.23 (+3.89%) | 9,147,892 |