Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 3.84 | 3.9 | 3.73 | 3.88 | 3.88 | +0.04 (+1.04%) | 1,022,150 |
16 Sep 2015 | HKD | 3.84 | 3.85 | 3.8 | 3.84 | 3.84 | +0.08 (+2.13%) | 1,996,300 |
15 Sep 2015 | HKD | 3.61 | 3.76 | 3.54 | 3.76 | 3.76 | +0.07 (+1.90%) | 953,000 |
14 Sep 2015 | HKD | 3.77 | 3.8 | 3.69 | 3.69 | 3.69 | 0.0 (0.0%) | 512,180 |
11 Sep 2015 | HKD | 3.66 | 3.77 | 3.66 | 3.69 | 3.69 | +0.1 (+2.79%) | 4,840,000 |
10 Sep 2015 | HKD | 3.67 | 3.73 | 3.54 | 3.59 | 3.59 | -0.11 (-2.97%) | 1,056,000 |
9 Sep 2015 | HKD | 3.66 | 3.98 | 3.54 | 3.7 | 3.7 | +0.1 (+2.78%) | 4,298,940 |
8 Sep 2015 | HKD | 3.58 | 3.62 | 3.57 | 3.6 | 3.6 | +0.05 (+1.41%) | 574,000 |
7 Sep 2015 | HKD | 3.43 | 3.58 | 3.39 | 3.55 | 3.55 | +0.19 (+5.65%) | 685,340 |
4 Sep 2015 | HKD | 3.45 | 3.45 | 3.29 | 3.36 | 3.36 | -0.09 (-2.61%) | 1,802,910 |
3 Sep 2015 | HKD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 3.54 | 3.65 | 3.43 | 3.45 | 3.45 | -0.1 (-2.82%) | 1,106,000 |
1 Sep 2015 | HKD | 3.46 | 3.65 | 3.46 | 3.55 | 3.55 | -0.02 (-0.56%) | 6,721,780 |
31 Aug 2015 | HKD | 3.49 | 3.58 | 3.38 | 3.57 | 3.57 | +0.12 (+3.48%) | 1,419,600 |
28 Aug 2015 | HKD | 3.55 | 3.59 | 3.38 | 3.45 | 3.45 | -0.08 (-2.27%) | 1,627,640 |
27 Aug 2015 | HKD | 3.6 | 3.64 | 3.51 | 3.53 | 3.53 | -0.02 (-0.56%) | 1,977,120 |
26 Aug 2015 | HKD | 4.02 | 4.02 | 3.51 | 3.55 | 3.55 | -0.05 (-1.39%) | 623,760 |
25 Aug 2015 | HKD | 3.68 | 3.73 | 3.5 | 3.6 | 3.6 | +0.09 (+2.56%) | 2,615,350 |
24 Aug 2015 | HKD | 3.88 | 3.88 | 3.45 | 3.51 | 3.51 | -0.19 (-5.14%) | 2,990,420 |
21 Aug 2015 | HKD | 3.8 | 3.85 | 3.53 | 3.7 | 3.7 | -0.11 (-2.89%) | 1,721,000 |
20 Aug 2015 | HKD | 4.19 | 4.2 | 3.8 | 3.81 | 3.81 | -0.46 (-10.77%) | 1,245,500 |
19 Aug 2015 | HKD | 4.37 | 4.37 | 4.18 | 4.27 | 4.27 | -0.06 (-1.39%) | 1,032,000 |
18 Aug 2015 | HKD | 4.31 | 4.38 | 4.29 | 4.33 | 4.33 | 0.0 (0.0%) | 1,630,500 |
17 Aug 2015 | HKD | 4.42 | 4.42 | 4.33 | 4.33 | 4.33 | -0.07 (-1.59%) | 1,726,140 |
14 Aug 2015 | HKD | 4.44 | 4.54 | 4.36 | 4.4 | 4.4 | -0.05 (-1.12%) | 282,000 |
13 Aug 2015 | HKD | 4.44 | 4.46 | 4.39 | 4.45 | 4.45 | -0.04 (-0.89%) | 315,990 |
12 Aug 2015 | HKD | 4.48 | 4.49 | 4.46 | 4.49 | 4.49 | -0.07 (-1.54%) | 179,440 |
11 Aug 2015 | HKD | 4.53 | 4.6 | 4.53 | 4.56 | 4.56 | +0.03 (+0.66%) | 977,000 |
10 Aug 2015 | HKD | 4.48 | 4.57 | 4.48 | 4.53 | 4.53 | +0.06 (+1.34%) | 1,119,710 |
7 Aug 2015 | HKD | 4.3 | 4.5 | 4.3 | 4.47 | 4.47 | +0.07 (+1.59%) | 750,000 |