Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 4.27 | 4.37 | 4.11 | 4.33 | 4.33 | 0.0 (0.0%) | 900,000 |
28 Oct 2015 | HKD | 4.38 | 4.38 | 4.21 | 4.33 | 4.33 | -0.03 (-0.69%) | 505,000 |
27 Oct 2015 | HKD | 4.22 | 4.38 | 4.15 | 4.36 | 4.36 | +0.17 (+4.06%) | 4,635,000 |
26 Oct 2015 | HKD | 4.12 | 4.3 | 3.87 | 4.19 | 4.19 | -0.14 (-3.23%) | 3,440,000 |
23 Oct 2015 | HKD | 4.47 | 4.56 | 4.19 | 4.33 | 4.33 | -0.12 (-2.70%) | 2,085,000 |
22 Oct 2015 | HKD | 3.89 | 4.5 | 3.88 | 4.45 | 4.45 | +0.45 (+11.25%) | 2,550,000 |
21 Oct 2015 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 3.89 | 4.1 | 3.89 | 4 | 4 | +0.2 (+5.26%) | 1,405,000 |
19 Oct 2015 | HKD | 3.42 | 3.85 | 3.42 | 3.8 | 3.8 | +0.48 (+14.46%) | 3,470,000 |
16 Oct 2015 | HKD | 3.4 | 3.45 | 3.25 | 3.32 | 3.32 | -0.03 (-0.90%) | 1,055,000 |
15 Oct 2015 | HKD | 3.25 | 3.42 | 3.22 | 3.35 | 3.35 | +0.2 (+6.35%) | 2,440,000 |
14 Oct 2015 | HKD | 3.15 | 3.19 | 3 | 3.15 | 3.15 | +0.02 (+0.64%) | 1,725,000 |
13 Oct 2015 | HKD | 2.81 | 3.3 | 2.79 | 3.13 | 3.13 | +0.35 (+12.59%) | 2,410,001 |
12 Oct 2015 | HKD | 2.79 | 2.85 | 2.65 | 2.78 | 2.78 | +0.07 (+2.58%) | 1,300,000 |
9 Oct 2015 | HKD | 2.76 | 2.8 | 2.7 | 2.71 | 2.71 | +0.02 (+0.74%) | 150,000 |
8 Oct 2015 | HKD | 2.81 | 2.81 | 2.69 | 2.69 | 2.69 | -0.11 (-3.93%) | 530,000 |
7 Oct 2015 | HKD | 2.68 | 2.8 | 2.65 | 2.8 | 2.8 | +0.01 (+0.36%) | 475,000 |
6 Oct 2015 | HKD | 2.83 | 2.85 | 2.7 | 2.79 | 2.79 | +0.04 (+1.45%) | 310,000 |
5 Oct 2015 | HKD | 2.85 | 2.85 | 2.7 | 2.75 | 2.75 | -0.05 (-1.79%) | 290,000 |
2 Oct 2015 | HKD | 2.8 | 2.82 | 2.68 | 2.8 | 2.8 | +0.07 (+2.56%) | 775,000 |
1 Oct 2015 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 2.79 | 2.82 | 2.65 | 2.73 | 2.73 | +0.03 (+1.11%) | 285,000 |
29 Sep 2015 | HKD | 2.63 | 2.79 | 2.61 | 2.7 | 2.7 | +0.02 (+0.75%) | 1,155,000 |
28 Sep 2015 | HKD | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 2.64 | 2.72 | 2.61 | 2.68 | 2.68 | 0.0 (0.0%) | 1,295,000 |
24 Sep 2015 | HKD | 2.77 | 2.78 | 2.64 | 2.68 | 2.68 | -0.05 (-1.83%) | 390,000 |
23 Sep 2015 | HKD | 2.73 | 2.79 | 2.6 | 2.73 | 2.73 | -0.07 (-2.50%) | 435,000 |
22 Sep 2015 | HKD | 2.82 | 2.88 | 2.75 | 2.8 | 2.8 | 0.0 (0.0%) | 465,000 |
21 Sep 2015 | HKD | 2.85 | 2.98 | 2.8 | 2.8 | 2.8 | -0.05 (-1.75%) | 1,360,000 |
18 Sep 2015 | HKD | 2.78 | 2.88 | 2.74 | 2.85 | 2.85 | +0.07 (+2.52%) | 1,070,000 |