Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2015 | HKD | 4.32 | 4.47 | 4.19 | 4.35 | 10.875 | +0.03 (+0.69%) | 2,300,000 |
23 Sep 2015 | HKD | 4.3 | 4.38 | 4.13 | 4.32 | 10.8 | -0.11 (-2.48%) | 3,280,000 |
22 Sep 2015 | HKD | 4.55 | 4.55 | 4.3 | 4.43 | 11.075 | +0.03 (+0.68%) | 2,080,000 |
21 Sep 2015 | HKD | 4.11 | 4.49 | 4.11 | 4.4 | 11 | -0.03 (-0.68%) | 1,880,000 |
18 Sep 2015 | HKD | 4.4 | 4.49 | 4.32 | 4.43 | 11.075 | +0.11 (+2.55%) | 2,140,000 |
17 Sep 2015 | HKD | 4.5 | 4.56 | 4.2 | 4.32 | 10.8 | -0.05 (-1.14%) | 2,120,000 |
16 Sep 2015 | HKD | 4.36 | 4.44 | 4.25 | 4.37 | 10.925 | +0.14 (+3.31%) | 2,460,000 |
15 Sep 2015 | HKD | 4.2 | 4.39 | 4.13 | 4.23 | 10.575 | -0.12 (-2.76%) | 2,320,000 |
14 Sep 2015 | HKD | 4.67 | 4.67 | 4.32 | 4.35 | 10.875 | -0.23 (-5.02%) | 3,600,000 |
11 Sep 2015 | HKD | 4.4 | 4.65 | 4.32 | 4.58 | 11.45 | +0.05 (+1.10%) | 2,600,000 |
10 Sep 2015 | HKD | 4.4 | 4.59 | 4.31 | 4.53 | 11.325 | -0.02 (-0.44%) | 1,680,000 |
9 Sep 2015 | HKD | 4.49 | 4.75 | 4.29 | 4.55 | 11.375 | +0.26 (+6.06%) | 3,140,000 |
8 Sep 2015 | HKD | 4.35 | 4.35 | 4 | 4.29 | 10.725 | +0.14 (+3.37%) | 2,180,000 |
7 Sep 2015 | HKD | 4 | 4.28 | 4 | 4.15 | 10.375 | -0.08 (-1.89%) | 2,020,000 |
4 Sep 2015 | HKD | 4.3 | 4.39 | 4.03 | 4.23 | 10.575 | +0.09 (+2.17%) | 5,560,000 |
3 Sep 2015 | HKD | 4.14 | 4.14 | 4.14 | 4.14 | 10.35 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 3.72 | 4.21 | 3.63 | 4.14 | 10.35 | +0.06 (+1.47%) | 2,980,000 |
1 Sep 2015 | HKD | 4.29 | 4.29 | 3.77 | 4.08 | 10.2 | -0.18 (-4.23%) | 2,440,000 |
31 Aug 2015 | HKD | 4.16 | 4.29 | 3.91 | 4.26 | 10.65 | +0.07 (+1.67%) | 2,360,000 |
28 Aug 2015 | HKD | 4 | 4.35 | 4 | 4.19 | 10.475 | +0.41 (+10.85%) | 4,320,000 |
27 Aug 2015 | HKD | 3.66 | 3.94 | 3.51 | 3.78 | 9.45 | +0.29 (+8.31%) | 4,080,000 |
26 Aug 2015 | HKD | 3.5 | 3.9 | 3.2 | 3.49 | 8.725 | +0.18 (+5.44%) | 4,840,000 |
25 Aug 2015 | HKD | 3.31 | 3.31 | 3.31 | 3.31 | 8.275 | 0.0 (0.0%) | 0 |
24 Aug 2015 | HKD | 3.75 | 3.8 | 3.19 | 3.31 | 8.275 | -0.88 (-21.00%) | 7,940,000 |
21 Aug 2015 | HKD | 4.34 | 4.34 | 3.93 | 4.19 | 10.475 | -0.15 (-3.46%) | 4,560,000 |
20 Aug 2015 | HKD | 4.51 | 4.6 | 4.2 | 4.34 | 10.85 | -0.14 (-3.13%) | 2,160,000 |
19 Aug 2015 | HKD | 4.42 | 4.61 | 4.38 | 4.48 | 11.2 | -0.12 (-2.61%) | 2,380,000 |
18 Aug 2015 | HKD | 4.89 | 4.89 | 4.5 | 4.6 | 11.5 | -0.3 (-6.12%) | 2,920,000 |
17 Aug 2015 | HKD | 4.94 | 4.94 | 4.8 | 4.9 | 12.25 | 0.0 (0.0%) | 1,740,000 |
14 Aug 2015 | HKD | 4.72 | 4.9 | 4.72 | 4.9 | 12.25 | 0.0 (0.0%) | 2,040,000 |