Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2015 | HKD | 8.59 | 8.82 | 8.44 | 8.66 | 8.66 | +0.16 (+1.88%) | 516,500 |
3 Nov 2015 | HKD | 8.78 | 8.78 | 8.43 | 8.5 | 8.5 | -0.16 (-1.85%) | 423,000 |
2 Nov 2015 | HKD | 8.79 | 8.8 | 8.62 | 8.66 | 8.66 | -0.14 (-1.59%) | 223,000 |
30 Oct 2015 | HKD | 8.77 | 8.86 | 8.73 | 8.8 | 8.8 | 0.0 (0.0%) | 371,500 |
29 Oct 2015 | HKD | 8.84 | 8.95 | 8.73 | 8.8 | 8.8 | +0.01 (+0.11%) | 212,500 |
28 Oct 2015 | HKD | 8.8 | 8.98 | 8.74 | 8.79 | 8.79 | -0.06 (-0.68%) | 647,500 |
27 Oct 2015 | HKD | 8.94 | 8.96 | 8.8 | 8.85 | 8.85 | -0.11 (-1.23%) | 433,000 |
26 Oct 2015 | HKD | 9.14 | 9.14 | 8.7 | 8.96 | 8.96 | -0.13 (-1.43%) | 474,500 |
23 Oct 2015 | HKD | 9.3 | 9.3 | 8.77 | 9.09 | 9.09 | -0.01 (-0.11%) | 1,231,500 |
22 Oct 2015 | HKD | 9.08 | 9.25 | 9.03 | 9.1 | 9.1 | -0.02 (-0.22%) | 2,396,500 |
21 Oct 2015 | HKD | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 9.08 | 9.13 | 9.08 | 9.12 | 9.12 | -0.01 (-0.11%) | 130,000 |
19 Oct 2015 | HKD | 9.15 | 9.2 | 9.13 | 9.13 | 9.13 | -0.07 (-0.76%) | 280,500 |
16 Oct 2015 | HKD | 9.4 | 9.4 | 9.09 | 9.2 | 9.2 | 0.0 (0.0%) | 624,500 |
15 Oct 2015 | HKD | 9.5 | 9.5 | 9.19 | 9.2 | 9.2 | +0.02 (+0.22%) | 849,000 |
14 Oct 2015 | HKD | 9.16 | 9.48 | 9.15 | 9.18 | 9.18 | -0.02 (-0.22%) | 1,029,000 |
13 Oct 2015 | HKD | 9.26 | 9.45 | 9.18 | 9.2 | 9.2 | 0.0 (0.0%) | 110,000 |
12 Oct 2015 | HKD | 9.29 | 9.48 | 9.01 | 9.2 | 9.2 | -0.15 (-1.60%) | 59,500 |
9 Oct 2015 | HKD | 9.07 | 9.52 | 9.07 | 9.35 | 9.35 | +0.35 (+3.89%) | 748,723 |
8 Oct 2015 | HKD | 8.78 | 9 | 8.78 | 9 | 9 | +0.27 (+3.09%) | 384,000 |
7 Oct 2015 | HKD | 8.72 | 8.81 | 8.65 | 8.73 | 8.73 | +0.13 (+1.51%) | 261,000 |
6 Oct 2015 | HKD | 8.58 | 8.6 | 8.32 | 8.6 | 8.6 | +0.2 (+2.38%) | 371,000 |
5 Oct 2015 | HKD | 8.5 | 8.61 | 8.32 | 8.4 | 8.4 | +0.14 (+1.69%) | 243,000 |
2 Oct 2015 | HKD | 8.31 | 8.31 | 8.16 | 8.26 | 8.26 | +0.06 (+0.73%) | 984,000 |
1 Oct 2015 | HKD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 8.21 | 8.35 | 8.18 | 8.2 | 8.2 | +0.01 (+0.12%) | 309,500 |
29 Sep 2015 | HKD | 8.15 | 8.3 | 8.08 | 8.19 | 8.19 | -0.08 (-0.97%) | 226,777 |
28 Sep 2015 | HKD | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 8.2 | 8.29 | 8.2 | 8.27 | 8.27 | +0.07 (+0.85%) | 75,000 |
24 Sep 2015 | HKD | 8.19 | 8.29 | 8.11 | 8.2 | 8.2 | -0.07 (-0.85%) | 188,500 |