Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2015 | HKD | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 7.78 | 7.95 | 7.61 | 7.82 | 7.82 | +0.13 (+1.69%) | 2,377,000 |
29 Sep 2015 | HKD | 7.84 | 7.84 | 7.57 | 7.69 | 7.69 | -0.29 (-3.63%) | 1,422,000 |
28 Sep 2015 | HKD | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 7.8 | 8.12 | 7.76 | 7.98 | 7.98 | +0.23 (+2.97%) | 2,528,000 |
24 Sep 2015 | HKD | 7.95 | 7.97 | 7.65 | 7.75 | 7.75 | -0.19 (-2.39%) | 2,551,000 |
23 Sep 2015 | HKD | 8.19 | 8.19 | 7.56 | 7.94 | 7.94 | -0.26 (-3.17%) | 4,489,000 |
22 Sep 2015 | HKD | 8.48 | 8.53 | 8.16 | 8.2 | 8.2 | -0.16 (-1.91%) | 2,856,000 |
21 Sep 2015 | HKD | 8.19 | 8.52 | 7.98 | 8.36 | 8.36 | +0.06 (+0.72%) | 5,239,000 |
18 Sep 2015 | HKD | 7.67 | 8.43 | 7.56 | 8.3 | 8.3 | +0.78 (+10.37%) | 13,742,490 |
17 Sep 2015 | HKD | 7.86 | 7.86 | 7.51 | 7.52 | 7.52 | -0.15 (-1.96%) | 3,012,000 |
16 Sep 2015 | HKD | 7.39 | 7.8 | 7.39 | 7.67 | 7.67 | +0.35 (+4.78%) | 5,462,000 |
15 Sep 2015 | HKD | 7.44 | 7.6 | 7.27 | 7.32 | 7.32 | -0.13 (-1.74%) | 1,523,000 |
14 Sep 2015 | HKD | 7.76 | 7.94 | 7.34 | 7.45 | 7.45 | -0.31 (-3.99%) | 2,922,000 |
11 Sep 2015 | HKD | 7.8 | 8.02 | 7.66 | 7.76 | 7.76 | +0.07 (+0.91%) | 4,332,000 |
10 Sep 2015 | HKD | 7.49 | 7.87 | 7.3 | 7.69 | 7.69 | +0.08 (+1.05%) | 3,240,000 |
9 Sep 2015 | HKD | 7.48 | 7.82 | 7.21 | 7.61 | 7.61 | +0.46 (+6.43%) | 9,534,000 |
8 Sep 2015 | HKD | 6.68 | 7.25 | 6.64 | 7.15 | 7.15 | +0.49 (+7.36%) | 4,058,000 |
7 Sep 2015 | HKD | 6.7 | 6.97 | 6.59 | 6.66 | 6.66 | -0.07 (-1.04%) | 3,541,000 |
4 Sep 2015 | HKD | 6.95 | 7.19 | 6.61 | 6.73 | 6.73 | -0.14 (-2.04%) | 3,091,000 |
3 Sep 2015 | HKD | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 6.54 | 7.18 | 6.36 | 6.87 | 6.87 | +0.17 (+2.54%) | 3,883,000 |
1 Sep 2015 | HKD | 6.68 | 7.15 | 6.63 | 6.7 | 6.7 | -0.13 (-1.90%) | 3,233,000 |
31 Aug 2015 | HKD | 7.19 | 7.22 | 6.66 | 6.83 | 6.83 | -0.36 (-5.01%) | 3,244,000 |
28 Aug 2015 | HKD | 6.98 | 7.45 | 6.98 | 7.19 | 7.19 | +0.33 (+4.81%) | 7,537,000 |
27 Aug 2015 | HKD | 6.53 | 6.89 | 6.43 | 6.86 | 6.86 | +0.71 (+11.54%) | 7,519,000 |
26 Aug 2015 | HKD | 6.5 | 6.65 | 6.15 | 6.15 | 6.15 | -0.14 (-2.23%) | 6,328,000 |
25 Aug 2015 | HKD | 5.95 | 6.9 | 5.5 | 6.29 | 6.29 | +0.52 (+9.01%) | 9,313,400 |
24 Aug 2015 | HKD | 6.66 | 6.66 | 5.74 | 5.77 | 5.77 | -1.24 (-17.69%) | 8,850,000 |
21 Aug 2015 | HKD | 6.78 | 7.15 | 6.5 | 7.01 | 7.01 | +0.02 (+0.29%) | 6,092,000 |