Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 4.15 | 4.22 | 4.1 | 4.16 | 4.16 | +0.01 (+0.24%) | 2,998,000 |
16 Sep 2015 | HKD | 4.15 | 4.15 | 4.1 | 4.15 | 4.15 | +0.01 (+0.24%) | 4,193,000 |
15 Sep 2015 | HKD | 4.1 | 4.14 | 4.1 | 4.14 | 4.14 | 0.0 (0.0%) | 3,265,000 |
14 Sep 2015 | HKD | 4.15 | 4.2 | 4.12 | 4.14 | 4.14 | +0.02 (+0.49%) | 4,878,000 |
11 Sep 2015 | HKD | 4.12 | 4.15 | 4.08 | 4.12 | 4.12 | +0.01 (+0.24%) | 7,809,000 |
10 Sep 2015 | HKD | 4.07 | 4.12 | 4.02 | 4.11 | 4.11 | +0.03 (+0.74%) | 7,959,000 |
9 Sep 2015 | HKD | 4.25 | 4.25 | 4.06 | 4.08 | 4.08 | -0.04 (-0.97%) | 2,199,000 |
8 Sep 2015 | HKD | 4.09 | 4.27 | 4.03 | 4.12 | 4.12 | +0.08 (+1.98%) | 5,646,000 |
7 Sep 2015 | HKD | 4.2 | 4.2 | 4 | 4.04 | 4.04 | -0.16 (-3.81%) | 5,638,000 |
4 Sep 2015 | HKD | 4.25 | 4.26 | 4.17 | 4.2 | 4.2 | +0.01 (+0.24%) | 3,420,000 |
3 Sep 2015 | HKD | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 4.22 | 4.33 | 4.19 | 4.19 | 4.19 | -0.08 (-1.87%) | 2,854,000 |
1 Sep 2015 | HKD | 4.35 | 4.35 | 4.22 | 4.27 | 4.27 | -0.03 (-0.70%) | 5,801,000 |
31 Aug 2015 | HKD | 4 | 4.37 | 3.93 | 4.3 | 4.3 | +0.05 (+1.18%) | 8,883,000 |
28 Aug 2015 | HKD | 4.29 | 4.33 | 4.17 | 4.25 | 4.25 | -0.06 (-1.39%) | 4,168,000 |
27 Aug 2015 | HKD | 4.08 | 4.42 | 4.04 | 4.31 | 4.31 | +0.25 (+6.16%) | 8,310,000 |
26 Aug 2015 | HKD | 4.09 | 4.11 | 4.04 | 4.06 | 4.06 | +0.02 (+0.50%) | 11,727,000 |
25 Aug 2015 | HKD | 3.95 | 4.22 | 3.95 | 4.04 | 4.04 | -0.05 (-1.22%) | 9,167,000 |
24 Aug 2015 | HKD | 3.96 | 4.23 | 3.8 | 4.09 | 4.09 | -0.04 (-0.97%) | 6,276,000 |
21 Aug 2015 | HKD | 4.2 | 4.2 | 4.09 | 4.13 | 4.13 | -0.09 (-2.13%) | 14,701,000 |
20 Aug 2015 | HKD | 4.27 | 4.29 | 4.22 | 4.22 | 4.22 | -0.09 (-2.09%) | 4,132,000 |
19 Aug 2015 | HKD | 4.28 | 4.41 | 4.11 | 4.31 | 4.31 | +0.01 (+0.23%) | 7,609,000 |
18 Aug 2015 | HKD | 4.28 | 4.37 | 4.21 | 4.3 | 4.3 | -0.04 (-0.92%) | 4,123,000 |
17 Aug 2015 | HKD | 4.36 | 4.45 | 4.33 | 4.34 | 4.34 | -0.09 (-2.03%) | 4,946,000 |
14 Aug 2015 | HKD | 4.13 | 4.47 | 4.13 | 4.43 | 4.43 | +0.22 (+5.23%) | 6,648,000 |
13 Aug 2015 | HKD | 4.15 | 4.29 | 4.06 | 4.21 | 4.21 | 0.0 (0.0%) | 7,339,000 |
12 Aug 2015 | HKD | 4.14 | 4.27 | 4.08 | 4.21 | 4.21 | -0.01 (-0.24%) | 4,277,000 |
11 Aug 2015 | HKD | 4.18 | 4.33 | 3.97 | 4.22 | 4.22 | 0.0 (0.0%) | 5,506,000 |
10 Aug 2015 | HKD | 3.89 | 4.26 | 3.89 | 4.22 | 4.22 | +0.26 (+6.57%) | 2,930,000 |
7 Aug 2015 | HKD | 3.85 | 4.06 | 3.83 | 3.96 | 3.96 | +0.09 (+2.33%) | 6,694,000 |