Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2015 | HKD | 3.16 | 3.16 | 3.09 | 3.1 | 3.1 | -0.05 (-1.59%) | 2,269,000 |
27 Oct 2015 | HKD | 3.23 | 3.23 | 3.05 | 3.15 | 3.15 | -0.08 (-2.48%) | 4,787,000 |
26 Oct 2015 | HKD | 3.24 | 3.29 | 3.2 | 3.23 | 3.23 | +0.01 (+0.31%) | 2,185,000 |
23 Oct 2015 | HKD | 3.36 | 3.36 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 2,217,000 |
22 Oct 2015 | HKD | 3.26 | 3.26 | 3.16 | 3.25 | 3.25 | -0.05 (-1.52%) | 2,139,500 |
21 Oct 2015 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 3.38 | 3.38 | 3.25 | 3.3 | 3.3 | -0.08 (-2.37%) | 2,952,000 |
19 Oct 2015 | HKD | 3.45 | 3.49 | 3.35 | 3.38 | 3.38 | -0.05 (-1.46%) | 3,810,000 |
16 Oct 2015 | HKD | 3.5 | 3.54 | 3.39 | 3.43 | 3.43 | +0.03 (+0.88%) | 5,529,083 |
15 Oct 2015 | HKD | 3.34 | 3.44 | 3.3 | 3.4 | 3.4 | +0.08 (+2.41%) | 3,943,000 |
14 Oct 2015 | HKD | 3.4 | 3.44 | 3.3 | 3.32 | 3.32 | -0.08 (-2.35%) | 3,871,000 |
13 Oct 2015 | HKD | 3.33 | 3.54 | 3.27 | 3.4 | 3.4 | +0.08 (+2.41%) | 6,748,008 |
12 Oct 2015 | HKD | 3.19 | 3.37 | 3.19 | 3.32 | 3.32 | +0.18 (+5.73%) | 7,178,000 |
9 Oct 2015 | HKD | 3.19 | 3.25 | 3.14 | 3.14 | 3.14 | -0.01 (-0.32%) | 2,960,000 |
8 Oct 2015 | HKD | 3.19 | 3.23 | 3.08 | 3.15 | 3.15 | -0.03 (-0.94%) | 4,091,000 |
7 Oct 2015 | HKD | 3.03 | 3.19 | 3.03 | 3.18 | 3.18 | +0.14 (+4.61%) | 7,042,324 |
6 Oct 2015 | HKD | 3.13 | 3.13 | 3.01 | 3.04 | 3.04 | -0.05 (-1.62%) | 2,461,000 |
5 Oct 2015 | HKD | 3.11 | 3.18 | 3.07 | 3.09 | 3.09 | +0.02 (+0.65%) | 2,608,000 |
2 Oct 2015 | HKD | 3.03 | 3.15 | 2.97 | 3.07 | 3.07 | +0.12 (+4.07%) | 3,651,800 |
1 Oct 2015 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 2.98 | 3.03 | 2.88 | 2.95 | 2.95 | -0.01 (-0.34%) | 4,528,089 |
29 Sep 2015 | HKD | 3 | 3 | 2.85 | 2.96 | 2.96 | -0.09 (-2.95%) | 4,369,000 |
28 Sep 2015 | HKD | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 3.06 | 3.12 | 2.96 | 3.05 | 3.05 | -0.01 (-0.33%) | 3,110,620 |
24 Sep 2015 | HKD | 3.09 | 3.12 | 3.02 | 3.06 | 3.06 | -0.04 (-1.29%) | 2,380,000 |
23 Sep 2015 | HKD | 3.19 | 3.19 | 2.95 | 3.1 | 3.1 | -0.11 (-3.43%) | 7,253,000 |
22 Sep 2015 | HKD | 3.37 | 3.43 | 3.2 | 3.21 | 3.21 | -0.12 (-3.60%) | 7,242,000 |
21 Sep 2015 | HKD | 3.1 | 3.4 | 3.07 | 3.33 | 3.33 | +0.13 (+4.06%) | 10,652,000 |
18 Sep 2015 | HKD | 2.8 | 3.28 | 2.8 | 3.2 | 3.2 | +0.41 (+14.70%) | 24,297,350 |
17 Sep 2015 | HKD | 2.87 | 2.89 | 2.77 | 2.79 | 2.79 | -0.07 (-2.45%) | 2,575,000 |