Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 2.48 | 2.76 | 2.48 | 2.58 | 206.4 | -0.15 (-5.49%) | 1,896,000 |
28 Oct 2015 | HKD | 2.52 | 2.8 | 2.52 | 2.73 | 218.4 | -0.05 (-1.80%) | 4,352,000 |
27 Oct 2015 | HKD | 2.81 | 2.99 | 2.78 | 2.78 | 222.4 | -0.02 (-0.71%) | 864,000 |
26 Oct 2015 | HKD | 2.65 | 3.06 | 2.65 | 2.8 | 224 | +0.15 (+5.66%) | 316,000 |
23 Oct 2015 | HKD | 2.74 | 2.74 | 2.41 | 2.65 | 212 | -0.04 (-1.49%) | 3,960,000 |
22 Oct 2015 | HKD | 2.65 | 2.77 | 2.65 | 2.69 | 215.2 | -0.03 (-1.10%) | 1,860,000 |
21 Oct 2015 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 217.6 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 2.78 | 2.78 | 2.62 | 2.72 | 217.6 | +0.07 (+2.64%) | 2,820,000 |
19 Oct 2015 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 212 | 0.0 (0.0%) | 0 |
16 Oct 2015 | HKD | 2.63 | 2.65 | 2.58 | 2.65 | 212 | +0.03 (+1.15%) | 200,000 |
15 Oct 2015 | HKD | 2.59 | 2.62 | 2.55 | 2.62 | 209.6 | +0.04 (+1.55%) | 320,000 |
14 Oct 2015 | HKD | 2.53 | 2.58 | 2.45 | 2.58 | 206.4 | -0.07 (-2.64%) | 260,000 |
13 Oct 2015 | HKD | 2.36 | 2.74 | 2.36 | 2.65 | 212 | +0.29 (+12.29%) | 1,320,000 |
12 Oct 2015 | HKD | 2.6 | 2.69 | 2.36 | 2.36 | 188.8 | -0.24 (-9.23%) | 1,640,000 |
9 Oct 2015 | HKD | 2.7 | 2.85 | 2.59 | 2.6 | 208 | -5.44 (-2.55%) | 2,360,000 |
9 Oct 2015 |
|
|||||||
8 Oct 2015 | HKD | 13.8 | 14.04 | 13 | 13.34 | 213.44 | -0.62 (-4.44%) | 492,000 |
7 Oct 2015 | HKD | 14.16 | 14.2 | 13.22 | 13.96 | 223.36 | -0.42 (-2.92%) | 574,000 |
6 Oct 2015 | HKD | 14.3 | 14.62 | 12.84 | 14.38 | 230.08 | +0.08 (+0.56%) | 772,000 |
5 Oct 2015 | HKD | 14.4 | 14.64 | 14.3 | 14.3 | 228.8 | -0.1 (-0.69%) | 736,000 |
2 Oct 2015 | HKD | 12.6 | 14.5 | 12.34 | 14.4 | 230.4 | +2 (+16.13%) | 1,028,000 |
1 Oct 2015 | HKD | 12.4 | 12.4 | 12.4 | 12.4 | 198.4 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 11.3 | 12.5 | 11.16 | 12.4 | 198.4 | +1.12 (+9.93%) | 1,004,000 |
29 Sep 2015 | HKD | 10.8 | 11.48 | 10.8 | 11.28 | 180.48 | +0.28 (+2.55%) | 532,000 |
28 Sep 2015 | HKD | 11 | 11 | 11 | 11 | 176 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 11 | 11.46 | 10.88 | 11 | 176 | +0.1 (+0.92%) | 728,000 |
24 Sep 2015 | HKD | 10.9 | 11.12 | 10.72 | 10.9 | 174.4 | -0.14 (-1.27%) | 808,000 |
23 Sep 2015 | HKD | 10.94 | 11.2 | 10.84 | 11.04 | 176.64 | -0.06 (-0.54%) | 756,000 |
22 Sep 2015 | HKD | 11 | 11.14 | 10.78 | 11.1 | 177.6 | +0.06 (+0.54%) | 560,000 |
21 Sep 2015 | HKD | 11.3 | 11.3 | 10.94 | 11.04 | 176.64 | -0.2 (-1.78%) | 464,000 |
18 Sep 2015 | HKD | 11.5 | 11.5 | 10.8 | 11.24 | 179.84 | -0.26 (-2.26%) | 1,684,000 |