Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 10.84 | 11.5 | 10.52 | 11.5 | 184 | +0.54 (+4.93%) | 1,284,000 |
16 Sep 2015 | HKD | 11.8 | 12.02 | 10.2 | 10.96 | 175.36 | +0.02 (+0.18%) | 1,168,000 |
15 Sep 2015 | HKD | 10.04 | 11.3 | 10.04 | 10.94 | 175.04 | +0.74 (+7.25%) | 1,060,000 |
14 Sep 2015 | HKD | 10.5 | 10.54 | 9.9 | 10.2 | 163.2 | -0.52 (-4.85%) | 1,168,000 |
11 Sep 2015 | HKD | 10.78 | 10.82 | 9.89 | 10.72 | 171.52 | +0.34 (+3.28%) | 784,000 |
10 Sep 2015 | HKD | 11 | 11 | 10.24 | 10.38 | 166.08 | -0.1 (-0.95%) | 804,000 |
9 Sep 2015 | HKD | 10.6 | 10.6 | 9.97 | 10.48 | 167.68 | +0.12 (+1.16%) | 724,000 |
8 Sep 2015 | HKD | 10.8 | 10.8 | 9.41 | 10.36 | 165.76 | -0.14 (-1.33%) | 580,000 |
7 Sep 2015 | HKD | 10.88 | 11 | 10.5 | 10.5 | 168 | -0.3 (-2.78%) | 584,000 |
4 Sep 2015 | HKD | 10.84 | 10.88 | 10.76 | 10.8 | 172.8 | -0.02 (-0.18%) | 428,000 |
3 Sep 2015 | HKD | 10.82 | 10.82 | 10.82 | 10.82 | 173.12 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 11 | 11.16 | 9.16 | 10.82 | 173.12 | -0.18 (-1.64%) | 980,000 |
1 Sep 2015 | HKD | 11.4 | 11.42 | 10.32 | 11 | 176 | -0.4 (-3.51%) | 786,500 |
31 Aug 2015 | HKD | 10.9 | 11.6 | 10.2 | 11.4 | 182.4 | +0.5 (+4.59%) | 1,346,500 |
28 Aug 2015 | HKD | 10 | 10.9 | 9.95 | 10.9 | 174.4 | +0.6 (+5.83%) | 908,000 |
27 Aug 2015 | HKD | 9.41 | 10.3 | 9.35 | 10.3 | 164.8 | +0.85 (+8.99%) | 772,000 |
26 Aug 2015 | HKD | 9 | 9.45 | 8.76 | 9.45 | 151.2 | +0.57 (+6.42%) | 612,000 |
25 Aug 2015 | HKD | 8.05 | 8.88 | 8 | 8.88 | 142.08 | +0.83 (+10.31%) | 640,000 |
24 Aug 2015 | HKD | 7.36 | 8.5 | 7.01 | 8.05 | 128.8 | +0.15 (+1.90%) | 600,000 |
21 Aug 2015 | HKD | 7.31 | 7.9 | 7.31 | 7.9 | 126.4 | +0.45 (+6.04%) | 432,000 |
20 Aug 2015 | HKD | 7.34 | 7.45 | 7.3 | 7.45 | 119.2 | +0.1 (+1.36%) | 528,000 |
19 Aug 2015 | HKD | 7.36 | 7.36 | 7.2 | 7.35 | 117.6 | -0.08 (-1.08%) | 588,000 |
18 Aug 2015 | HKD | 7.45 | 7.46 | 7.38 | 7.43 | 118.88 | -0.02 (-0.27%) | 452,000 |
17 Aug 2015 | HKD | 7.32 | 7.5 | 7.24 | 7.45 | 119.2 | +0.21 (+2.90%) | 468,000 |
14 Aug 2015 | HKD | 7.24 | 7.26 | 7.13 | 7.24 | 115.84 | +0.02 (+0.28%) | 452,000 |
13 Aug 2015 | HKD | 7.11 | 7.23 | 6.9 | 7.22 | 115.52 | +0.02 (+0.28%) | 500,000 |
12 Aug 2015 | HKD | 7.35 | 7.38 | 6.8 | 7.2 | 115.2 | -0.19 (-2.57%) | 452,000 |
11 Aug 2015 | HKD | 7.3 | 7.4 | 7.2 | 7.39 | 118.24 | +0.12 (+1.65%) | 560,000 |
10 Aug 2015 | HKD | 7.14 | 7.28 | 7.14 | 7.27 | 116.32 | +0.03 (+0.41%) | 452,000 |
7 Aug 2015 | HKD | 7.3 | 7.33 | 7 | 7.24 | 115.84 | -0.04 (-0.55%) | 552,000 |