Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2015 | HKD | 1,410 | 1,434 | 1,405 | 1,432 | 1,432 | +4 (+0.28%) | 138,400 |
10 Nov 2015 | HKD | 1,409 | 1,430 | 1,405 | 1,428 | 1,428 | -3 (-0.21%) | 140,600 |
9 Nov 2015 | HKD | 1,410 | 1,437 | 1,401 | 1,431 | 1,431 | +38 (+2.73%) | 238,100 |
6 Nov 2015 | HKD | 1,395 | 1,400 | 1,370 | 1,393 | 1,393 | +7 (+0.51%) | 146,800 |
5 Nov 2015 | HKD | 1,393 | 1,401 | 1,371 | 1,386 | 1,386 | +7 (+0.51%) | 219,100 |
4 Nov 2015 | HKD | 1,386 | 1,408 | 1,372 | 1,379 | 1,379 | +12 (+0.88%) | 232,700 |
3 Nov 2015 | HKD | 1,367 | 1,367 | 1,367 | 1,367 | 1,367 | 0.0 (0.0%) | 0 |
2 Nov 2015 | HKD | 1,396 | 1,404 | 1,360 | 1,367 | 1,367 | -41 (-2.91%) | 216,700 |
30 Oct 2015 | HKD | 1,448 | 1,448 | 1,402 | 1,408 | 1,408 | -40 (-2.76%) | 498,600 |
29 Oct 2015 | HKD | 1,479 | 1,510 | 1,441 | 1,448 | 1,448 | -17 (-1.16%) | 1,058,200 |
28 Oct 2015 | HKD | 1,502 | 1,510 | 1,444 | 1,465 | 1,465 | -33 (-2.20%) | 367,800 |
27 Oct 2015 | HKD | 1,562 | 1,569 | 1,493 | 1,498 | 1,498 | -46 (-2.98%) | 355,100 |
26 Oct 2015 | HKD | 1,539 | 1,563 | 1,533 | 1,544 | 1,544 | +35 (+2.32%) | 145,200 |
23 Oct 2015 | HKD | 1,499 | 1,530 | 1,481 | 1,509 | 1,509 | +49 (+3.36%) | 151,600 |
22 Oct 2015 | HKD | 1,464 | 1,495 | 1,454 | 1,460 | 1,460 | -19 (-1.28%) | 101,600 |
21 Oct 2015 | HKD | 1,434 | 1,487 | 1,430 | 1,479 | 1,479 | +46 (+3.21%) | 120,500 |
20 Oct 2015 | HKD | 1,454 | 1,456 | 1,416 | 1,433 | 1,433 | -16 (-1.10%) | 84,100 |
19 Oct 2015 | HKD | 1,476 | 1,476 | 1,437 | 1,449 | 1,449 | -30 (-2.03%) | 82,500 |
16 Oct 2015 | HKD | 1,467 | 1,489 | 1,459 | 1,479 | 1,479 | +30 (+2.07%) | 111,100 |
15 Oct 2015 | HKD | 1,406 | 1,459 | 1,393 | 1,449 | 1,449 | +43 (+3.06%) | 134,400 |
14 Oct 2015 | HKD | 1,439 | 1,442 | 1,391 | 1,406 | 1,406 | -43 (-2.97%) | 173,600 |
13 Oct 2015 | HKD | 1,452 | 1,472 | 1,440 | 1,449 | 1,449 | -33 (-2.23%) | 106,600 |
12 Oct 2015 | HKD | 1,482 | 1,482 | 1,482 | 1,482 | 1,482 | 0.0 (0.0%) | 0 |
9 Oct 2015 | HKD | 1,407 | 1,488 | 1,388 | 1,482 | 1,482 | +96 (+6.93%) | 167,500 |
8 Oct 2015 | HKD | 1,401 | 1,415 | 1,368 | 1,386 | 1,386 | -9 (-0.65%) | 364,300 |
7 Oct 2015 | HKD | 1,415 | 1,434 | 1,354 | 1,395 | 1,395 | -18 (-1.27%) | 196,700 |
6 Oct 2015 | HKD | 1,421 | 1,457 | 1,409 | 1,413 | 1,413 | +20 (+1.44%) | 146,800 |
5 Oct 2015 | HKD | 1,406 | 1,411 | 1,374 | 1,393 | 1,393 | +3 (+0.22%) | 86,400 |
2 Oct 2015 | HKD | 1,353 | 1,394 | 1,321 | 1,390 | 1,390 | +24 (+1.76%) | 85,400 |
1 Oct 2015 | HKD | 1,324 | 1,377 | 1,306 | 1,366 | 1,366 | +49 (+3.72%) | 141,600 |