Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 3.46 | 3.5 | 3.34 | 3.38 | 3.38 | -0.06 (-1.74%) | 6,167,000 |
16 Sep 2015 | HKD | 3.37 | 3.47 | 3.27 | 3.44 | 3.44 | +0.13 (+3.93%) | 7,819,000 |
15 Sep 2015 | HKD | 3.41 | 3.41 | 3.29 | 3.31 | 3.31 | -0.08 (-2.36%) | 2,536,000 |
14 Sep 2015 | HKD | 3.58 | 3.6 | 3.39 | 3.39 | 3.39 | -0.18 (-5.04%) | 3,958,318 |
11 Sep 2015 | HKD | 3.58 | 3.59 | 3.48 | 3.57 | 3.57 | +0.07 (+2.00%) | 1,727,000 |
10 Sep 2015 | HKD | 3.68 | 3.68 | 3.48 | 3.5 | 3.5 | -0.2 (-5.41%) | 2,054,000 |
9 Sep 2015 | HKD | 3.66 | 3.79 | 3.6 | 3.7 | 3.7 | +0.03 (+0.82%) | 4,865,000 |
8 Sep 2015 | HKD | 3.5 | 3.73 | 3.43 | 3.67 | 3.67 | +0.09 (+2.51%) | 4,815,982 |
7 Sep 2015 | HKD | 3.42 | 3.68 | 3.42 | 3.58 | 3.58 | +0.14 (+4.07%) | 2,615,000 |
4 Sep 2015 | HKD | 3.32 | 3.58 | 3.32 | 3.44 | 3.44 | +0.08 (+2.38%) | 3,025,000 |
3 Sep 2015 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 3.4 | 3.51 | 3.3 | 3.36 | 3.36 | -0.08 (-2.33%) | 2,805,000 |
1 Sep 2015 | HKD | 3.73 | 3.89 | 3.4 | 3.44 | 3.44 | -0.28 (-7.53%) | 5,565,000 |
31 Aug 2015 | HKD | 3.86 | 3.86 | 3.61 | 3.72 | 3.72 | -0.13 (-3.38%) | 1,299,000 |
28 Aug 2015 | HKD | 3.98 | 4.08 | 3.78 | 3.85 | 3.85 | -0.03 (-0.77%) | 2,088,000 |
27 Aug 2015 | HKD | 3.8 | 3.94 | 3.69 | 3.88 | 3.88 | +0.19 (+5.15%) | 2,563,018 |
26 Aug 2015 | HKD | 3.7 | 3.77 | 3.6 | 3.69 | 3.69 | +0.05 (+1.37%) | 1,462,000 |
25 Aug 2015 | HKD | 3.88 | 3.88 | 3.54 | 3.64 | 3.64 | -0.17 (-4.46%) | 3,422,855 |
24 Aug 2015 | HKD | 3.82 | 3.89 | 3.51 | 3.81 | 3.81 | -0.21 (-5.22%) | 3,261,000 |
21 Aug 2015 | HKD | 4.27 | 4.27 | 3.96 | 4.02 | 4.02 | -0.37 (-8.43%) | 2,765,000 |
20 Aug 2015 | HKD | 4.46 | 4.49 | 4.31 | 4.39 | 4.39 | -0.14 (-3.09%) | 1,094,000 |
19 Aug 2015 | HKD | 4.76 | 4.76 | 4.31 | 4.53 | 4.53 | -0.22 (-4.63%) | 1,364,662 |
18 Aug 2015 | HKD | 4.87 | 4.87 | 4.7 | 4.75 | 4.75 | -0.06 (-1.25%) | 736,000 |
17 Aug 2015 | HKD | 5.02 | 5.02 | 4.72 | 4.81 | 4.81 | -0.22 (-4.37%) | 1,872,000 |
14 Aug 2015 | HKD | 4.89 | 5.12 | 4.86 | 5.03 | 5.03 | +0.12 (+2.44%) | 1,962,000 |
13 Aug 2015 | HKD | 4.85 | 4.95 | 4.81 | 4.91 | 4.91 | +0.05 (+1.03%) | 661,318 |
12 Aug 2015 | HKD | 4.9 | 4.91 | 4.82 | 4.86 | 4.86 | -0.09 (-1.82%) | 784,000 |
11 Aug 2015 | HKD | 5 | 5.12 | 4.93 | 4.95 | 4.95 | -0.06 (-1.20%) | 987,000 |
10 Aug 2015 | HKD | 4.99 | 5.05 | 4.98 | 5.01 | 5.01 | +0.01 (+0.20%) | 795,000 |
7 Aug 2015 | HKD | 4.87 | 5 | 4.86 | 5 | 5 | +0.08 (+1.63%) | 612,000 |