Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2015 | HKD | 9 | 9.88 | 9 | 9.65 | 9.65 | +0.61 (+6.75%) | 13,471,000 |
11 Nov 2015 | HKD | 8.8 | 9.15 | 8.75 | 9.04 | 9.04 | +0.25 (+2.84%) | 3,104,000 |
10 Nov 2015 | HKD | 9.03 | 9.21 | 8.78 | 8.79 | 8.79 | -0.42 (-4.56%) | 3,812,000 |
9 Nov 2015 | HKD | 9.2 | 9.55 | 9.05 | 9.21 | 9.21 | -0.02 (-0.22%) | 6,480,000 |
6 Nov 2015 | HKD | 8.61 | 9.25 | 8.61 | 9.23 | 9.23 | +0.68 (+7.95%) | 8,283,000 |
5 Nov 2015 | HKD | 8.68 | 8.8 | 8.46 | 8.55 | 8.55 | -0.04 (-0.47%) | 3,328,000 |
4 Nov 2015 | HKD | 7.95 | 9.3 | 7.95 | 8.59 | 8.59 | +0.64 (+8.05%) | 16,065,000 |
3 Nov 2015 | HKD | 7.41 | 8.09 | 7.33 | 7.95 | 7.95 | +0.65 (+8.90%) | 4,831,005 |
2 Nov 2015 | HKD | 7.74 | 7.74 | 7.25 | 7.3 | 7.3 | -0.3 (-3.95%) | 4,235,000 |
30 Oct 2015 | HKD | 7.8 | 7.82 | 7.5 | 7.6 | 7.6 | -0.2 (-2.56%) | 3,037,000 |
29 Oct 2015 | HKD | 7.86 | 8 | 7.8 | 7.8 | 7.8 | -0.1 (-1.27%) | 2,976,000 |
28 Oct 2015 | HKD | 8.05 | 8.16 | 7.87 | 7.9 | 7.9 | -0.12 (-1.50%) | 1,871,000 |
27 Oct 2015 | HKD | 8.25 | 8.32 | 8 | 8.02 | 8.02 | -0.23 (-2.79%) | 4,348,000 |
26 Oct 2015 | HKD | 8.6 | 8.64 | 8.14 | 8.25 | 8.25 | -0.21 (-2.48%) | 2,307,651 |
23 Oct 2015 | HKD | 8.7 | 8.71 | 8.44 | 8.46 | 8.46 | -0.13 (-1.51%) | 1,820,000 |
22 Oct 2015 | HKD | 8.5 | 8.6 | 8.25 | 8.59 | 8.59 | +0.09 (+1.06%) | 2,668,400 |
21 Oct 2015 | HKD | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 8.6 | 8.63 | 8.35 | 8.5 | 8.5 | -0.16 (-1.85%) | 2,635,200 |
19 Oct 2015 | HKD | 8.92 | 8.92 | 8.57 | 8.66 | 8.66 | -0.26 (-2.91%) | 2,124,000 |
16 Oct 2015 | HKD | 8.98 | 9.01 | 8.82 | 8.92 | 8.92 | +0.07 (+0.79%) | 2,321,000 |
15 Oct 2015 | HKD | 8.55 | 8.91 | 8.54 | 8.85 | 8.85 | +0.28 (+3.27%) | 2,699,000 |
14 Oct 2015 | HKD | 8.7 | 8.73 | 8.57 | 8.57 | 8.57 | -0.21 (-2.39%) | 1,371,000 |
13 Oct 2015 | HKD | 8.8 | 9.02 | 8.66 | 8.78 | 8.78 | -0.02 (-0.23%) | 1,726,000 |
12 Oct 2015 | HKD | 8.75 | 9.05 | 8.75 | 8.8 | 8.8 | +0.13 (+1.50%) | 3,343,000 |
9 Oct 2015 | HKD | 8.9 | 9 | 8.6 | 8.67 | 8.67 | -0.23 (-2.58%) | 3,004,000 |
8 Oct 2015 | HKD | 9.05 | 9.05 | 8.72 | 8.9 | 8.9 | -0.15 (-1.66%) | 3,562,005 |
7 Oct 2015 | HKD | 8.71 | 9.07 | 8.65 | 9.05 | 9.05 | +0.31 (+3.55%) | 3,187,000 |
6 Oct 2015 | HKD | 8.97 | 9.18 | 8.42 | 8.74 | 8.74 | -0.12 (-1.35%) | 4,122,000 |
5 Oct 2015 | HKD | 8.5 | 8.87 | 8.47 | 8.86 | 8.86 | +0.51 (+6.11%) | 4,713,000 |
2 Oct 2015 | HKD | 7.99 | 8.42 | 7.9 | 8.35 | 8.35 | +0.53 (+6.78%) | 4,614,000 |