Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2015 | HKD | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 3.25 | 3.25 | 3.1 | 3.18 | 3.18 | +0.02 (+0.63%) | 820,000 |
29 Sep 2015 | HKD | 3.18 | 3.2 | 3.13 | 3.16 | 3.16 | -0.09 (-2.77%) | 937,300 |
28 Sep 2015 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 3.22 | 3.27 | 3.2 | 3.25 | 3.25 | -0.01 (-0.31%) | 764,000 |
24 Sep 2015 | HKD | 3.24 | 3.32 | 3.24 | 3.26 | 3.26 | -0.03 (-0.91%) | 706,092 |
23 Sep 2015 | HKD | 3.3 | 3.32 | 3.23 | 3.29 | 3.29 | -0.08 (-2.37%) | 1,342,000 |
22 Sep 2015 | HKD | 3.45 | 3.45 | 3.31 | 3.37 | 3.37 | -0.04 (-1.17%) | 1,598,000 |
21 Sep 2015 | HKD | 3.16 | 3.44 | 3.15 | 3.41 | 3.41 | +0.11 (+3.33%) | 3,193,114 |
18 Sep 2015 | HKD | 2.98 | 3.41 | 2.98 | 3.3 | 3.3 | +0.25 (+8.20%) | 7,894,000 |
17 Sep 2015 | HKD | 3.13 | 3.13 | 3.01 | 3.05 | 3.05 | -0.03 (-0.97%) | 763,000 |
16 Sep 2015 | HKD | 3 | 3.1 | 2.99 | 3.08 | 3.08 | +0.1 (+3.36%) | 900,000 |
15 Sep 2015 | HKD | 3.04 | 3.04 | 2.94 | 2.98 | 2.98 | -0.11 (-3.56%) | 2,011,172 |
14 Sep 2015 | HKD | 3.27 | 3.27 | 3.05 | 3.09 | 3.09 | -0.03 (-0.96%) | 982,521 |
11 Sep 2015 | HKD | 3.09 | 3.19 | 3.09 | 3.12 | 3.12 | +0.04 (+1.30%) | 1,060,520 |
10 Sep 2015 | HKD | 3.19 | 3.19 | 3.07 | 3.08 | 3.08 | -0.12 (-3.75%) | 1,053,941 |
9 Sep 2015 | HKD | 3.2 | 3.3 | 3.15 | 3.2 | 3.2 | +0.08 (+2.56%) | 2,495,250 |
8 Sep 2015 | HKD | 2.97 | 3.15 | 2.96 | 3.12 | 3.12 | +0.17 (+5.76%) | 1,936,520 |
7 Sep 2015 | HKD | 2.94 | 3.04 | 2.88 | 2.95 | 2.95 | 0.0 (0.0%) | 1,025,445 |
4 Sep 2015 | HKD | 3 | 3.15 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 950,000 |
3 Sep 2015 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 3 | 3.12 | 2.93 | 3 | 3 | -0.02 (-0.66%) | 1,430,926 |
1 Sep 2015 | HKD | 3.25 | 3.28 | 3 | 3.02 | 3.02 | -0.26 (-7.93%) | 1,607,000 |
31 Aug 2015 | HKD | 3.29 | 3.39 | 3.27 | 3.28 | 3.28 | -0.01 (-0.30%) | 2,239,000 |
28 Aug 2015 | HKD | 3.32 | 3.36 | 3.15 | 3.29 | 3.29 | -0.01 (-0.30%) | 3,328,000 |
27 Aug 2015 | HKD | 3.25 | 3.32 | 3.2 | 3.3 | 3.3 | +0.2 (+6.45%) | 2,172,000 |
26 Aug 2015 | HKD | 3.04 | 3.18 | 2.99 | 3.1 | 3.1 | +0.08 (+2.65%) | 2,270,000 |
25 Aug 2015 | HKD | 2.9 | 3.19 | 2.9 | 3.02 | 3.02 | +0.07 (+2.37%) | 1,792,663 |
24 Aug 2015 | HKD | 3.11 | 3.11 | 2.86 | 2.95 | 2.95 | -0.39 (-11.68%) | 4,985,874 |
21 Aug 2015 | HKD | 3.24 | 3.35 | 3.17 | 3.34 | 3.34 | -0.04 (-1.18%) | 3,182,000 |