Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2015 | HKD | 4.93 | 5 | 4.84 | 4.87 | 12.175 | -0.06 (-1.22%) | 13,580,000 |
4 Nov 2015 | HKD | 4.98 | 5.05 | 4.87 | 4.93 | 12.325 | -0.08 (-1.60%) | 16,580,000 |
3 Nov 2015 | HKD | 4.93 | 5.25 | 4.93 | 5.01 | 12.525 | +0.08 (+1.62%) | 14,991,124 |
2 Nov 2015 | HKD | 5.22 | 5.22 | 4.89 | 4.93 | 12.325 | -0.27 (-5.19%) | 14,100,000 |
30 Oct 2015 | HKD | 5.2 | 5.39 | 5.05 | 5.2 | 13 | 0.0 (0.0%) | 21,560,000 |
29 Oct 2015 | HKD | 4.65 | 5.35 | 4.65 | 5.2 | 13 | +0.6 (+13.04%) | 28,360,000 |
28 Oct 2015 | HKD | 4.36 | 4.67 | 4.3 | 4.6 | 11.5 | +0.18 (+4.07%) | 15,600,000 |
27 Oct 2015 | HKD | 4.3 | 4.49 | 4.18 | 4.42 | 11.05 | +0.12 (+2.79%) | 12,520,000 |
26 Oct 2015 | HKD | 4.46 | 4.59 | 4.28 | 4.3 | 10.75 | -0.02 (-0.46%) | 10,400,000 |
23 Oct 2015 | HKD | 3.96 | 4.7 | 3.88 | 4.32 | 10.8 | +0.51 (+13.39%) | 32,100,000 |
22 Oct 2015 | HKD | 3.89 | 3.97 | 3.7 | 3.81 | 9.525 | -0.12 (-3.05%) | 11,180,000 |
21 Oct 2015 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 9.825 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 3.99 | 3.99 | 3.92 | 3.93 | 9.825 | -0.06 (-1.50%) | 3,580,000 |
19 Oct 2015 | HKD | 4.05 | 4.05 | 3.86 | 3.99 | 9.975 | +0.04 (+1.01%) | 5,880,000 |
16 Oct 2015 | HKD | 4 | 4.1 | 3.94 | 3.95 | 9.875 | -0.05 (-1.25%) | 2,080,000 |
15 Oct 2015 | HKD | 4.09 | 4.1 | 3.95 | 4 | 10 | -0.01 (-0.25%) | 8,960,000 |
14 Oct 2015 | HKD | 4.1 | 4.12 | 3.94 | 4.01 | 10.025 | +0.01 (+0.25%) | 8,960,000 |
13 Oct 2015 | HKD | 4.3 | 4.3 | 3.86 | 4 | 10 | -0.5 (-11.11%) | 186,040,000 |
12 Oct 2015 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 11.25 | 0.0 (0.0%) | 0 |
9 Oct 2015 | HKD | 4.47 | 4.55 | 4.32 | 4.5 | 11.25 | +0.18 (+4.17%) | 9,640,000 |
8 Oct 2015 | HKD | 4.35 | 4.35 | 4.2 | 4.32 | 10.8 | -0.06 (-1.37%) | 3,460,000 |
7 Oct 2015 | HKD | 4.2 | 4.38 | 4.03 | 4.38 | 10.95 | +0.21 (+5.04%) | 9,300,000 |
6 Oct 2015 | HKD | 4.23 | 4.34 | 4.01 | 4.17 | 10.425 | +0.03 (+0.72%) | 4,440,000 |
5 Oct 2015 | HKD | 4.4 | 4.4 | 4.13 | 4.14 | 10.35 | -0.17 (-3.94%) | 9,100,000 |
2 Oct 2015 | HKD | 4.41 | 4.41 | 4.2 | 4.31 | 10.775 | -0.04 (-0.92%) | 1,820,000 |
1 Oct 2015 | HKD | 4.35 | 4.35 | 4.35 | 4.35 | 10.875 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 4.38 | 4.38 | 4.23 | 4.35 | 10.875 | -0.03 (-0.68%) | 4,480,000 |
29 Sep 2015 | HKD | 4.33 | 4.44 | 4.2 | 4.38 | 10.95 | +0.06 (+1.39%) | 4,420,000 |
28 Sep 2015 | HKD | 4.32 | 4.32 | 4.32 | 4.32 | 10.8 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 4.26 | 4.39 | 4.21 | 4.32 | 10.8 | -0.03 (-0.69%) | 26,540,000 |