Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 4.21 | 4.28 | 4.19 | 4.2 | 4.2 | -0.03 (-0.71%) | 1,236,000 |
28 Oct 2015 | HKD | 4.16 | 4.3 | 4.16 | 4.23 | 4.23 | +0.03 (+0.71%) | 1,162,000 |
27 Oct 2015 | HKD | 4.22 | 4.29 | 4.2 | 4.2 | 4.2 | +0.02 (+0.48%) | 2,129,000 |
26 Oct 2015 | HKD | 4.26 | 4.31 | 4.18 | 4.18 | 4.18 | -0.07 (-1.65%) | 3,172,000 |
23 Oct 2015 | HKD | 4.24 | 4.28 | 4.2 | 4.25 | 4.25 | +0.09 (+2.16%) | 1,252,000 |
22 Oct 2015 | HKD | 4.18 | 4.27 | 4.15 | 4.16 | 4.16 | -0.01 (-0.24%) | 2,419,000 |
21 Oct 2015 | HKD | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 4.18 | 4.3 | 4.17 | 4.17 | 4.17 | +0.02 (+0.48%) | 1,486,000 |
19 Oct 2015 | HKD | 4.24 | 4.28 | 4.13 | 4.15 | 4.15 | -0.05 (-1.19%) | 3,111,000 |
16 Oct 2015 | HKD | 4.3 | 4.34 | 4.19 | 4.2 | 4.2 | -0.09 (-2.10%) | 6,513,000 |
15 Oct 2015 | HKD | 4.28 | 4.34 | 4.05 | 4.29 | 4.29 | +0.01 (+0.23%) | 7,599,000 |
14 Oct 2015 | HKD | 4.25 | 4.32 | 4.2 | 4.28 | 4.28 | +0.07 (+1.66%) | 5,031,000 |
13 Oct 2015 | HKD | 4.25 | 4.27 | 4.16 | 4.21 | 4.21 | +0.01 (+0.24%) | 2,654,000 |
12 Oct 2015 | HKD | 4.06 | 4.22 | 4.04 | 4.2 | 4.2 | +0.19 (+4.74%) | 1,848,000 |
9 Oct 2015 | HKD | 4.08 | 4.09 | 4 | 4.01 | 4.01 | +0.01 (+0.25%) | 2,410,000 |
8 Oct 2015 | HKD | 4.02 | 4.1 | 3.98 | 4 | 4 | -0.01 (-0.25%) | 5,541,000 |
7 Oct 2015 | HKD | 4.15 | 4.15 | 3.96 | 4.01 | 4.01 | +0.01 (+0.25%) | 3,119,000 |
6 Oct 2015 | HKD | 4.05 | 4.05 | 3.96 | 4 | 4 | 0.0 (0.0%) | 1,838,000 |
5 Oct 2015 | HKD | 4 | 4.05 | 3.89 | 4 | 4 | 0.0 (0.0%) | 1,804,000 |
2 Oct 2015 | HKD | 4.01 | 4.03 | 3.97 | 4 | 4 | +0.01 (+0.25%) | 2,307,000 |
1 Oct 2015 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 4.01 | 4.06 | 3.96 | 3.99 | 3.99 | -0.02 (-0.50%) | 6,013,000 |
29 Sep 2015 | HKD | 4.05 | 4.08 | 3.99 | 4.01 | 4.01 | -0.07 (-1.72%) | 1,759,000 |
28 Sep 2015 | HKD | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 4.08 | 4.14 | 4.06 | 4.08 | 4.08 | 0.0 (0.0%) | 5,939,000 |
24 Sep 2015 | HKD | 4.08 | 4.1 | 4.07 | 4.08 | 4.08 | 0.0 (0.0%) | 1,514,000 |
23 Sep 2015 | HKD | 4.08 | 4.11 | 4.07 | 4.08 | 4.08 | 0.0 (0.0%) | 5,214,000 |
22 Sep 2015 | HKD | 4.08 | 4.17 | 4.06 | 4.08 | 4.08 | -0.01 (-0.24%) | 2,774,000 |
21 Sep 2015 | HKD | 4.12 | 4.15 | 4.07 | 4.09 | 4.09 | -0.03 (-0.73%) | 4,554,000 |
18 Sep 2015 | HKD | 4.19 | 4.21 | 4.08 | 4.12 | 4.12 | -0.04 (-0.96%) | 6,930,000 |