Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2015 | HKD | 13.84 | 14.18 | 13.82 | 13.86 | 13.86 | -0.14 (-1.00%) | 94,600 |
6 Nov 2015 | HKD | 14.02 | 14.28 | 13.7 | 14 | 14 | -0.26 (-1.82%) | 73,600 |
5 Nov 2015 | HKD | 14.1 | 14.28 | 13.98 | 14.26 | 14.26 | +0.18 (+1.28%) | 132,900 |
4 Nov 2015 | HKD | 13.92 | 14.48 | 13.88 | 14.08 | 14.08 | +0.16 (+1.15%) | 320,500 |
3 Nov 2015 | HKD | 13.68 | 13.94 | 13.52 | 13.92 | 13.92 | +0.32 (+2.35%) | 44,400 |
2 Nov 2015 | HKD | 13.84 | 13.84 | 13.5 | 13.6 | 13.6 | -0.42 (-3.00%) | 64,600 |
30 Oct 2015 | HKD | 14.02 | 14.14 | 13.7 | 14.02 | 14.02 | -0.08 (-0.57%) | 41,700 |
29 Oct 2015 | HKD | 13.9 | 14.26 | 13.9 | 14.1 | 14.1 | +0.26 (+1.88%) | 223,900 |
28 Oct 2015 | HKD | 13.2 | 14.1 | 13.12 | 13.84 | 13.84 | +0.54 (+4.06%) | 949,000 |
27 Oct 2015 | HKD | 13.44 | 13.44 | 13.2 | 13.3 | 13.3 | -0.18 (-1.34%) | 84,200 |
26 Oct 2015 | HKD | 13.64 | 13.86 | 13.4 | 13.48 | 13.48 | -0.16 (-1.17%) | 154,100 |
23 Oct 2015 | HKD | 13.94 | 13.94 | 13.64 | 13.64 | 13.64 | +0.1 (+0.74%) | 61,600 |
22 Oct 2015 | HKD | 14.06 | 14.08 | 13.5 | 13.54 | 13.54 | -0.48 (-3.42%) | 226,000 |
21 Oct 2015 | HKD | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 14.3 | 14.3 | 13.66 | 14.02 | 14.02 | -0.32 (-2.23%) | 146,500 |
19 Oct 2015 | HKD | 14.52 | 14.7 | 14.24 | 14.34 | 14.34 | -0.32 (-2.18%) | 188,700 |
16 Oct 2015 | HKD | 14.46 | 14.88 | 14.46 | 14.66 | 14.66 | -0.04 (-0.27%) | 93,600 |
15 Oct 2015 | HKD | 14.44 | 14.86 | 14.42 | 14.7 | 14.7 | +0.28 (+1.94%) | 198,300 |
14 Oct 2015 | HKD | 14.72 | 14.74 | 14.42 | 14.42 | 14.42 | -0.3 (-2.04%) | 9,200 |
13 Oct 2015 | HKD | 14.56 | 14.72 | 14.34 | 14.72 | 14.72 | +0.16 (+1.10%) | 280,800 |
12 Oct 2015 | HKD | 14.6 | 14.66 | 14.34 | 14.56 | 14.56 | +0.18 (+1.25%) | 109,500 |
9 Oct 2015 | HKD | 14.68 | 14.7 | 14.18 | 14.38 | 14.38 | -0.22 (-1.51%) | 110,900 |
8 Oct 2015 | HKD | 14.46 | 14.6 | 14.32 | 14.6 | 14.6 | +0.08 (+0.55%) | 37,800 |
7 Oct 2015 | HKD | 14.32 | 14.64 | 14.28 | 14.52 | 14.52 | +0.04 (+0.28%) | 150,100 |
6 Oct 2015 | HKD | 14.46 | 14.7 | 14.28 | 14.48 | 14.48 | +0.08 (+0.56%) | 56,900 |
5 Oct 2015 | HKD | 14.5 | 14.72 | 14.34 | 14.4 | 14.4 | +0.02 (+0.14%) | 99,700 |
2 Oct 2015 | HKD | 14.42 | 14.5 | 14.24 | 14.38 | 14.38 | +0.18 (+1.27%) | 54,000 |
1 Oct 2015 | HKD | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 14.26 | 14.3 | 14 | 14.2 | 14.2 | +0.38 (+2.75%) | 794,900 |
29 Sep 2015 | HKD | 13.3 | 14.38 | 13.3 | 13.82 | 13.82 | +0.04 (+0.29%) | 373,800 |