Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2015 | HKD | 3.45 | 3.53 | 3.41 | 3.49 | 3.49 | +0.02 (+0.58%) | 948,000 |
11 Nov 2015 | HKD | 3.48 | 3.51 | 3.44 | 3.47 | 3.47 | -0.03 (-0.86%) | 895,000 |
10 Nov 2015 | HKD | 3.46 | 3.55 | 3.45 | 3.5 | 3.5 | 0.0 (0.0%) | 902,000 |
9 Nov 2015 | HKD | 3.53 | 3.64 | 3.48 | 3.5 | 3.5 | -0.11 (-3.05%) | 1,551,875 |
6 Nov 2015 | HKD | 3.55 | 3.65 | 3.55 | 3.61 | 3.61 | +0.01 (+0.28%) | 2,591,000 |
5 Nov 2015 | HKD | 3.55 | 3.65 | 3.47 | 3.6 | 3.6 | +0.02 (+0.56%) | 1,440,200 |
4 Nov 2015 | HKD | 3.45 | 3.75 | 3.37 | 3.58 | 3.58 | +0.13 (+3.77%) | 6,430,337 |
3 Nov 2015 | HKD | 3.55 | 3.55 | 3.26 | 3.45 | 3.45 | +0.22 (+6.81%) | 1,844,000 |
2 Nov 2015 | HKD | 3.33 | 3.36 | 3.22 | 3.23 | 3.23 | -0.12 (-3.58%) | 947,000 |
30 Oct 2015 | HKD | 3.4 | 3.41 | 3.32 | 3.35 | 3.35 | -0.03 (-0.89%) | 460,000 |
29 Oct 2015 | HKD | 3.2 | 3.45 | 3.2 | 3.38 | 3.38 | -0.07 (-2.03%) | 945,000 |
28 Oct 2015 | HKD | 3.45 | 3.56 | 3.41 | 3.45 | 3.45 | -0.07 (-1.99%) | 1,188,000 |
27 Oct 2015 | HKD | 3.45 | 3.53 | 3.44 | 3.52 | 3.52 | +0.05 (+1.44%) | 747,000 |
26 Oct 2015 | HKD | 3.58 | 3.59 | 3.46 | 3.47 | 3.47 | -0.06 (-1.70%) | 1,322,499 |
23 Oct 2015 | HKD | 3.6 | 3.63 | 3.46 | 3.53 | 3.53 | -0.02 (-0.56%) | 720,000 |
22 Oct 2015 | HKD | 3.42 | 3.55 | 3.36 | 3.55 | 3.55 | +0.12 (+3.50%) | 1,097,000 |
21 Oct 2015 | HKD | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 3.51 | 3.52 | 3.39 | 3.43 | 3.43 | -0.1 (-2.83%) | 1,339,000 |
19 Oct 2015 | HKD | 3.55 | 3.66 | 3.5 | 3.53 | 3.53 | -0.06 (-1.67%) | 1,218,000 |
16 Oct 2015 | HKD | 3.6 | 3.71 | 3.54 | 3.59 | 3.59 | +0.01 (+0.28%) | 2,059,000 |
15 Oct 2015 | HKD | 3.53 | 3.63 | 3.46 | 3.58 | 3.58 | +0.13 (+3.77%) | 2,422,000 |
14 Oct 2015 | HKD | 3.53 | 3.53 | 3.42 | 3.45 | 3.45 | -0.08 (-2.27%) | 965,000 |
13 Oct 2015 | HKD | 3.46 | 3.58 | 3.38 | 3.53 | 3.53 | +0.07 (+2.02%) | 1,885,036 |
12 Oct 2015 | HKD | 3.4 | 3.54 | 3.36 | 3.46 | 3.46 | +0.06 (+1.76%) | 3,567,000 |
9 Oct 2015 | HKD | 3.41 | 3.46 | 3.34 | 3.4 | 3.4 | -0.01 (-0.29%) | 1,035,000 |
8 Oct 2015 | HKD | 3.5 | 3.55 | 3.39 | 3.41 | 3.41 | -0.06 (-1.73%) | 1,839,734 |
7 Oct 2015 | HKD | 3.27 | 3.51 | 3.25 | 3.47 | 3.47 | +0.18 (+5.47%) | 3,490,000 |
6 Oct 2015 | HKD | 3.28 | 3.37 | 3.25 | 3.29 | 3.29 | +0.01 (+0.30%) | 711,334 |
5 Oct 2015 | HKD | 3.3 | 3.33 | 3.25 | 3.28 | 3.28 | +0.02 (+0.61%) | 1,034,491 |
2 Oct 2015 | HKD | 3.2 | 3.33 | 3.15 | 3.26 | 3.26 | +0.08 (+2.52%) | 1,287,000 |