Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 3.5 | 3.55 | 3.4 | 3.54 | 3.54 | 0.0 (0.0%) | 286,000 |
28 Oct 2015 | HKD | 3.49 | 3.57 | 3.43 | 3.54 | 3.54 | +0.05 (+1.43%) | 590,000 |
27 Oct 2015 | HKD | 3.55 | 3.59 | 3.42 | 3.49 | 3.49 | -0.09 (-2.51%) | 190,000 |
26 Oct 2015 | HKD | 3.55 | 3.65 | 3.37 | 3.58 | 3.58 | +0.05 (+1.42%) | 1,076,000 |
23 Oct 2015 | HKD | 3.46 | 3.58 | 3.41 | 3.53 | 3.53 | +0.11 (+3.22%) | 334,000 |
22 Oct 2015 | HKD | 3.34 | 3.55 | 3.31 | 3.42 | 3.42 | +0.08 (+2.40%) | 520,000 |
21 Oct 2015 | HKD | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 3.3 | 3.38 | 3.26 | 3.34 | 3.34 | +0.01 (+0.30%) | 984,000 |
19 Oct 2015 | HKD | 3.31 | 3.34 | 3.29 | 3.33 | 3.33 | +0.02 (+0.60%) | 66,000 |
16 Oct 2015 | HKD | 3.29 | 3.36 | 3.21 | 3.31 | 3.31 | +0.02 (+0.61%) | 170,000 |
15 Oct 2015 | HKD | 3.29 | 3.3 | 3.18 | 3.29 | 3.29 | 0.0 (0.0%) | 1,272,000 |
14 Oct 2015 | HKD | 3.26 | 3.34 | 3.22 | 3.29 | 3.29 | +0.04 (+1.23%) | 1,092,000 |
13 Oct 2015 | HKD | 3.24 | 3.29 | 3.2 | 3.25 | 3.25 | +0.02 (+0.62%) | 148,000 |
12 Oct 2015 | HKD | 3.12 | 3.25 | 3.12 | 3.23 | 3.23 | +0.08 (+2.54%) | 202,000 |
9 Oct 2015 | HKD | 3.06 | 3.24 | 3.06 | 3.15 | 3.15 | +0.05 (+1.61%) | 434,000 |
8 Oct 2015 | HKD | 3.1 | 3.11 | 3.06 | 3.1 | 3.1 | -0.01 (-0.32%) | 206,000 |
7 Oct 2015 | HKD | 3.09 | 3.13 | 3.05 | 3.11 | 3.11 | 0.0 (0.0%) | 122,000 |
6 Oct 2015 | HKD | 3.14 | 3.14 | 3.05 | 3.11 | 3.11 | -0.03 (-0.96%) | 90,000 |
5 Oct 2015 | HKD | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | +0.06 (+1.95%) | 102,000 |
2 Oct 2015 | HKD | 3.01 | 3.2 | 3.01 | 3.08 | 3.08 | +0.01 (+0.33%) | 102,000 |
1 Oct 2015 | HKD | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 3.15 | 3.15 | 3.02 | 3.07 | 3.07 | -0.07 (-2.23%) | 92,000 |
29 Sep 2015 | HKD | 3.13 | 3.27 | 3.05 | 3.14 | 3.14 | -0.1 (-3.09%) | 438,000 |
28 Sep 2015 | HKD | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 3.19 | 3.24 | 3.05 | 3.24 | 3.24 | +0.05 (+1.57%) | 172,000 |
24 Sep 2015 | HKD | 3.29 | 3.29 | 3.1 | 3.19 | 3.19 | -0.06 (-1.85%) | 204,000 |
23 Sep 2015 | HKD | 3.29 | 3.3 | 3.15 | 3.25 | 3.25 | -0.02 (-0.61%) | 68,000 |
22 Sep 2015 | HKD | 3.23 | 3.3 | 3.23 | 3.27 | 3.27 | +0.01 (+0.31%) | 14,000 |
21 Sep 2015 | HKD | 3.23 | 3.38 | 3.17 | 3.26 | 3.26 | -0.04 (-1.21%) | 148,000 |
18 Sep 2015 | HKD | 3.25 | 3.36 | 3.24 | 3.3 | 3.3 | +0.01 (+0.30%) | 180,000 |