Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 3.71 | 3.71 | 3.61 | 3.63 | 3.63 | -0.1 (-2.68%) | 2,252,000 |
28 Oct 2015 | HKD | 3.67 | 3.74 | 3.67 | 3.73 | 3.73 | +0.01 (+0.27%) | 1,209,531 |
27 Oct 2015 | HKD | 3.79 | 3.81 | 3.69 | 3.72 | 3.72 | -0.03 (-0.80%) | 1,754,770 |
26 Oct 2015 | HKD | 3.95 | 3.95 | 3.7 | 3.75 | 3.75 | -0.05 (-1.32%) | 1,897,000 |
23 Oct 2015 | HKD | 3.96 | 3.96 | 3.76 | 3.8 | 3.8 | -0.16 (-4.04%) | 3,229,960 |
22 Oct 2015 | HKD | 3.86 | 4.02 | 3.84 | 3.96 | 3.96 | +0.06 (+1.54%) | 906,700 |
21 Oct 2015 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 3.93 | 3.93 | 3.84 | 3.9 | 3.9 | -0.07 (-1.76%) | 2,288,600 |
19 Oct 2015 | HKD | 3.95 | 4.03 | 3.86 | 3.97 | 3.97 | +0.01 (+0.25%) | 459,000 |
16 Oct 2015 | HKD | 4.01 | 4.18 | 3.9 | 3.96 | 3.96 | -0.03 (-0.75%) | 8,263,000 |
15 Oct 2015 | HKD | 4 | 4 | 3.98 | 3.99 | 3.99 | +0.05 (+1.27%) | 31,330,570 |
14 Oct 2015 | HKD | 3.98 | 4.1 | 3.89 | 3.94 | 3.94 | -0.06 (-1.50%) | 1,684,000 |
13 Oct 2015 | HKD | 4.07 | 4.07 | 3.97 | 4 | 4 | -0.04 (-0.99%) | 839,000 |
12 Oct 2015 | HKD | 3.89 | 4.13 | 3.87 | 4.04 | 4.04 | +0.12 (+3.06%) | 1,544,000 |
9 Oct 2015 | HKD | 3.9 | 3.92 | 3.84 | 3.92 | 3.92 | +0.04 (+1.03%) | 983,000 |
8 Oct 2015 | HKD | 3.87 | 3.9 | 3.8 | 3.88 | 3.88 | +0.02 (+0.52%) | 1,307,000 |
7 Oct 2015 | HKD | 3.84 | 3.87 | 3.83 | 3.86 | 3.86 | -0.01 (-0.26%) | 810,960 |
6 Oct 2015 | HKD | 3.88 | 3.9 | 3.81 | 3.87 | 3.87 | -0.01 (-0.26%) | 590,240 |
5 Oct 2015 | HKD | 3.7 | 3.88 | 3.69 | 3.88 | 3.88 | +0.26 (+7.18%) | 536,040 |
2 Oct 2015 | HKD | 3.6 | 3.68 | 3.55 | 3.62 | 3.62 | +0.01 (+0.28%) | 1,117,146 |
1 Oct 2015 | HKD | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 3.55 | 3.64 | 3.45 | 3.61 | 3.61 | +0.06 (+1.69%) | 2,101,580 |
29 Sep 2015 | HKD | 3.69 | 3.69 | 3.52 | 3.55 | 3.55 | -0.18 (-4.83%) | 1,591,000 |
28 Sep 2015 | HKD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 3.71 | 3.84 | 3.68 | 3.73 | 3.73 | -0.12 (-3.12%) | 569,190 |
24 Sep 2015 | HKD | 3.87 | 3.87 | 3.76 | 3.85 | 3.85 | -0.05 (-1.28%) | 1,927,290 |
23 Sep 2015 | HKD | 3.96 | 4.24 | 3.81 | 3.9 | 3.9 | -0.06 (-1.52%) | 1,307,000 |
22 Sep 2015 | HKD | 3.96 | 4 | 3.84 | 3.96 | 3.96 | -0.04 (-1%) | 1,543,480 |
21 Sep 2015 | HKD | 3.78 | 4 | 3.61 | 4 | 4 | +0.13 (+3.36%) | 2,346,000 |
18 Sep 2015 | HKD | 3.86 | 5 | 3.69 | 3.87 | 3.87 | -0.01 (-0.26%) | 1,771,590 |