Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2015 | HKD | 2.82 | 2.98 | 2.82 | 2.9 | 2.9 | +0.04 (+1.40%) | 192,000 |
26 Oct 2015 | HKD | 2.9 | 3.09 | 2.8 | 2.86 | 2.86 | -0.05 (-1.72%) | 872,000 |
23 Oct 2015 | HKD | 2.82 | 3.04 | 2.82 | 2.91 | 2.91 | +0.09 (+3.19%) | 384,000 |
22 Oct 2015 | HKD | 2.8 | 2.85 | 2.65 | 2.82 | 2.82 | +0.03 (+1.08%) | 3,800,000 |
21 Oct 2015 | HKD | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 2.86 | 3 | 2.73 | 2.79 | 2.79 | -0.12 (-4.12%) | 12,312,000 |
19 Oct 2015 | HKD | 2.87 | 2.95 | 2.86 | 2.91 | 2.91 | 0.0 (0.0%) | 944,000 |
16 Oct 2015 | HKD | 2.87 | 2.92 | 2.82 | 2.91 | 2.91 | +0.02 (+0.69%) | 1,080,000 |
15 Oct 2015 | HKD | 2.85 | 2.98 | 2.85 | 2.89 | 2.89 | +0.01 (+0.35%) | 2,280,000 |
14 Oct 2015 | HKD | 2.81 | 2.94 | 2.8 | 2.88 | 2.88 | +0.02 (+0.70%) | 4,648,000 |
13 Oct 2015 | HKD | 2.78 | 2.95 | 2.78 | 2.86 | 2.86 | +0.02 (+0.70%) | 1,360,000 |
12 Oct 2015 | HKD | 2.76 | 2.95 | 2.76 | 2.84 | 2.84 | +0.02 (+0.71%) | 1,128,000 |
9 Oct 2015 | HKD | 2.79 | 3 | 2.77 | 2.82 | 2.82 | 0.0 (0.0%) | 4,328,000 |
8 Oct 2015 | HKD | 2.75 | 2.98 | 2.75 | 2.82 | 2.82 | +0.03 (+1.08%) | 2,088,000 |
7 Oct 2015 | HKD | 2.91 | 2.91 | 2.6 | 2.79 | 2.79 | -0.07 (-2.45%) | 12,616,000 |
6 Oct 2015 | HKD | 3.11 | 3.28 | 2.84 | 2.86 | 2.86 | -0.28 (-8.92%) | 5,472,000 |
5 Oct 2015 | HKD | 3.13 | 3.32 | 3.07 | 3.14 | 3.14 | -0.01 (-0.32%) | 3,456,000 |
2 Oct 2015 | HKD | 3.15 | 3.4 | 3.08 | 3.15 | 3.15 | 0.0 (0.0%) | 2,488,000 |
1 Oct 2015 | HKD | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 3.27 | 3.5 | 2.95 | 3.15 | 3.15 | -0.15 (-4.55%) | 9,664,000 |
29 Sep 2015 | HKD | 2.87 | 3.5 | 2.87 | 3.3 | 3.3 | +0.36 (+12.24%) | 4,744,000 |
28 Sep 2015 | HKD | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 2.9 | 3 | 2.9 | 2.94 | 2.94 | +0.04 (+1.38%) | 3,464,000 |
24 Sep 2015 | HKD | 2.9 | 3.04 | 2.88 | 2.9 | 2.9 | -0.02 (-0.68%) | 17,304,000 |
23 Sep 2015 | HKD | 2.78 | 3.03 | 2.78 | 2.92 | 2.92 | +0.11 (+3.91%) | 7,352,000 |
22 Sep 2015 | HKD | 2.78 | 2.92 | 2.78 | 2.81 | 2.81 | -0.02 (-0.71%) | 1,816,000 |
21 Sep 2015 | HKD | 2.82 | 2.88 | 2.68 | 2.83 | 2.83 | +0.01 (+0.35%) | 26,008,000 |
18 Sep 2015 | HKD | 2.53 | 2.83 | 2.5 | 2.82 | 2.82 | +0.29 (+11.46%) | 25,240,000 |
17 Sep 2015 | HKD | 2.59 | 2.59 | 2.5 | 2.53 | 2.53 | +0.04 (+1.61%) | 1,528,000 |
16 Sep 2015 | HKD | 2.43 | 2.5 | 2.43 | 2.49 | 2.49 | +0.06 (+2.47%) | 5,176,000 |