Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2015 | HKD | 3.49 | 3.51 | 3.48 | 3.48 | 3.48 | +0.04 (+1.16%) | 411,500 |
2 Nov 2015 | HKD | 3.4 | 3.45 | 3.39 | 3.44 | 3.44 | +0.2 (+6.17%) | 1,019,000 |
30 Oct 2015 | HKD | 3.21 | 3.35 | 3.21 | 3.24 | 3.24 | -0.13 (-3.86%) | 81,000 |
29 Oct 2015 | HKD | 3.41 | 3.41 | 3.2 | 3.37 | 3.37 | +0.12 (+3.69%) | 83,000 |
28 Oct 2015 | HKD | 3.39 | 3.4 | 3.25 | 3.25 | 3.25 | -0.03 (-0.91%) | 88,000 |
27 Oct 2015 | HKD | 3.26 | 3.28 | 3.2 | 3.28 | 3.28 | +0.02 (+0.61%) | 71,500 |
26 Oct 2015 | HKD | 3.4 | 3.4 | 3.25 | 3.26 | 3.26 | -0.13 (-3.83%) | 142,500 |
23 Oct 2015 | HKD | 3.5 | 3.5 | 3.32 | 3.39 | 3.39 | 0.0 (0.0%) | 17,000 |
22 Oct 2015 | HKD | 3.42 | 3.42 | 3.3 | 3.39 | 3.39 | 0.0 (0.0%) | 9,000 |
21 Oct 2015 | HKD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 3.42 | 3.42 | 3.3 | 3.39 | 3.39 | -0.08 (-2.31%) | 12,000 |
19 Oct 2015 | HKD | 3.32 | 3.48 | 3.3 | 3.47 | 3.47 | -0.04 (-1.14%) | 61,500 |
16 Oct 2015 | HKD | 3.5 | 3.54 | 3.43 | 3.51 | 3.51 | +0.04 (+1.15%) | 1,015,500 |
15 Oct 2015 | HKD | 3.55 | 3.55 | 3.31 | 3.47 | 3.47 | -0.03 (-0.86%) | 260,500 |
14 Oct 2015 | HKD | 3.54 | 3.54 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 156,000 |
13 Oct 2015 | HKD | 3.45 | 3.5 | 3.45 | 3.5 | 3.5 | +0.09 (+2.64%) | 72,500 |
12 Oct 2015 | HKD | 3.43 | 3.43 | 3.3 | 3.41 | 3.41 | +0.03 (+0.89%) | 21,500 |
9 Oct 2015 | HKD | 3.45 | 3.45 | 3.36 | 3.38 | 3.38 | -0.03 (-0.88%) | 8,000 |
8 Oct 2015 | HKD | 3.45 | 3.46 | 3.34 | 3.41 | 3.41 | -0.05 (-1.45%) | 101,500 |
7 Oct 2015 | HKD | 3.45 | 3.48 | 3.45 | 3.46 | 3.46 | -0.02 (-0.57%) | 138,500 |
6 Oct 2015 | HKD | 3.49 | 3.5 | 3.45 | 3.48 | 3.48 | -0.01 (-0.29%) | 2,624,000 |
5 Oct 2015 | HKD | 3.56 | 3.56 | 3.45 | 3.49 | 3.49 | -0.07 (-1.97%) | 50,500 |
2 Oct 2015 | HKD | 3.59 | 3.59 | 3.45 | 3.56 | 3.56 | -0.03 (-0.84%) | 13,500 |
1 Oct 2015 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 3.54 | 3.59 | 3.34 | 3.59 | 3.59 | +0.1 (+2.87%) | 522,000 |
29 Sep 2015 | HKD | 3.45 | 3.49 | 3.41 | 3.49 | 3.49 | +0.04 (+1.16%) | 160,500 |
28 Sep 2015 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 3.5 | 3.5 | 3.44 | 3.45 | 3.45 | 0.0 (0.0%) | 1,118,000 |
24 Sep 2015 | HKD | 3.5 | 3.5 | 3.3 | 3.45 | 3.45 | +0.04 (+1.17%) | 70,500 |
23 Sep 2015 | HKD | 3.54 | 3.54 | 3.31 | 3.41 | 3.41 | -0.04 (-1.16%) | 14,000 |