Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 1.99 | 2.02 | 1.96 | 1.98 | 1.98 | -0.02 (-1%) | 3,772,079 |
28 Oct 2015 | HKD | 2.01 | 2.07 | 1.96 | 2 | 2 | -0.05 (-2.44%) | 5,208,000 |
27 Oct 2015 | HKD | 2.11 | 2.11 | 2.01 | 2.05 | 2.05 | -0.04 (-1.91%) | 5,978,000 |
26 Oct 2015 | HKD | 2.14 | 2.16 | 2.07 | 2.09 | 2.09 | 0.0 (0.0%) | 5,972,000 |
23 Oct 2015 | HKD | 2.15 | 2.15 | 2.05 | 2.09 | 2.09 | 0.0 (0.0%) | 9,491,000 |
22 Oct 2015 | HKD | 2 | 2.13 | 1.96 | 2.09 | 2.09 | +0.11 (+5.56%) | 13,033,000 |
21 Oct 2015 | HKD | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 1.96 | 2.02 | 1.95 | 1.98 | 1.98 | 0.0 (0.0%) | 4,160,000 |
19 Oct 2015 | HKD | 1.95 | 2.03 | 1.95 | 1.98 | 1.98 | +0.03 (+1.54%) | 4,808,000 |
16 Oct 2015 | HKD | 2.01 | 2.07 | 1.93 | 1.95 | 1.95 | -0.04 (-2.01%) | 8,575,161 |
15 Oct 2015 | HKD | 1.93 | 2 | 1.81 | 1.99 | 1.99 | +0.06 (+3.11%) | 6,546,000 |
14 Oct 2015 | HKD | 1.95 | 1.95 | 1.88 | 1.93 | 1.93 | 0.0 (0.0%) | 3,590,000 |
13 Oct 2015 | HKD | 1.96 | 1.96 | 1.91 | 1.93 | 1.93 | +0.01 (+0.52%) | 2,810,000 |
12 Oct 2015 | HKD | 1.91 | 2.01 | 1.82 | 1.92 | 1.92 | +0.05 (+2.67%) | 7,554,000 |
9 Oct 2015 | HKD | 1.88 | 1.9 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 3,324,000 |
8 Oct 2015 | HKD | 1.94 | 1.94 | 1.85 | 1.86 | 1.86 | -0.04 (-2.11%) | 7,538,000 |
7 Oct 2015 | HKD | 1.87 | 1.93 | 1.86 | 1.9 | 1.9 | +0.04 (+2.15%) | 4,768,000 |
6 Oct 2015 | HKD | 1.95 | 1.98 | 1.86 | 1.86 | 1.86 | -0.03 (-1.59%) | 3,276,000 |
5 Oct 2015 | HKD | 1.9 | 1.92 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 2,175,276 |
2 Oct 2015 | HKD | 1.95 | 1.95 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 4,178,000 |
1 Oct 2015 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 1.94 | 1.96 | 1.87 | 1.89 | 1.89 | -0.05 (-2.58%) | 3,396,000 |
29 Sep 2015 | HKD | 1.85 | 1.96 | 1.83 | 1.94 | 1.94 | 0.0 (0.0%) | 3,924,000 |
28 Sep 2015 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 1.99 | 2.12 | 1.93 | 1.94 | 1.94 | -0.06 (-3%) | 7,865,401 |
24 Sep 2015 | HKD | 2 | 2.05 | 1.98 | 2 | 2 | -0.03 (-1.48%) | 4,348,000 |
23 Sep 2015 | HKD | 2.02 | 2.14 | 1.98 | 2.03 | 2.03 | -0.05 (-2.40%) | 6,562,724 |
22 Sep 2015 | HKD | 2.18 | 2.21 | 2.07 | 2.08 | 2.08 | -0.06 (-2.80%) | 6,548,000 |
21 Sep 2015 | HKD | 2.12 | 2.3 | 2.07 | 2.14 | 2.14 | -0.03 (-1.38%) | 15,480,000 |
18 Sep 2015 | HKD | 1.96 | 2.23 | 1.95 | 2.17 | 2.17 | +0.22 (+11.28%) | 31,072,891 |