Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2015 | HKD | 4 | 4.05 | 3.9 | 3.94 | 3.94 | -0.08 (-1.99%) | 1,253,000 |
6 Nov 2015 | HKD | 3.92 | 4.04 | 3.87 | 4.02 | 4.02 | +0.13 (+3.34%) | 1,624,000 |
5 Nov 2015 | HKD | 3.92 | 3.92 | 3.83 | 3.89 | 3.89 | -0.01 (-0.26%) | 2,694,000 |
4 Nov 2015 | HKD | 3.9 | 4.15 | 3.89 | 3.9 | 3.9 | 0.0 (0.0%) | 7,412,000 |
3 Nov 2015 | HKD | 3.9 | 3.92 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 269,000 |
2 Nov 2015 | HKD | 3.95 | 3.95 | 3.86 | 3.9 | 3.9 | -0.06 (-1.52%) | 1,451,000 |
30 Oct 2015 | HKD | 3.94 | 3.98 | 3.89 | 3.96 | 3.96 | -0.02 (-0.50%) | 1,517,000 |
29 Oct 2015 | HKD | 4.04 | 4.04 | 3.93 | 3.98 | 3.98 | -0.08 (-1.97%) | 456,000 |
28 Oct 2015 | HKD | 4.02 | 4.08 | 3.97 | 4.06 | 4.06 | -0.02 (-0.49%) | 106,000 |
27 Oct 2015 | HKD | 4.03 | 4.09 | 3.94 | 4.08 | 4.08 | +0.02 (+0.49%) | 238,000 |
26 Oct 2015 | HKD | 4.19 | 4.19 | 4.03 | 4.06 | 4.06 | +0.01 (+0.25%) | 114,000 |
23 Oct 2015 | HKD | 4.03 | 4.09 | 3.96 | 4.05 | 4.05 | +0.08 (+2.02%) | 168,000 |
22 Oct 2015 | HKD | 4.1 | 4.1 | 3.9 | 3.97 | 3.97 | -0.13 (-3.17%) | 458,000 |
21 Oct 2015 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 4.2 | 4.2 | 4.02 | 4.1 | 4.1 | -0.11 (-2.61%) | 447,000 |
19 Oct 2015 | HKD | 4.13 | 4.3 | 4.13 | 4.21 | 4.21 | +0.09 (+2.18%) | 441,000 |
16 Oct 2015 | HKD | 4.22 | 4.29 | 4.1 | 4.12 | 4.12 | -0.1 (-2.37%) | 690,000 |
15 Oct 2015 | HKD | 4.23 | 4.25 | 4.18 | 4.22 | 4.22 | 0.0 (0.0%) | 299,000 |
14 Oct 2015 | HKD | 4.22 | 4.25 | 4.21 | 4.22 | 4.22 | -0.08 (-1.86%) | 130,000 |
13 Oct 2015 | HKD | 4.4 | 4.4 | 4.26 | 4.3 | 4.3 | -0.14 (-3.15%) | 281,000 |
12 Oct 2015 | HKD | 4.45 | 4.52 | 4.35 | 4.44 | 4.44 | +0.04 (+0.91%) | 428,000 |
9 Oct 2015 | HKD | 4.37 | 4.44 | 4.28 | 4.4 | 4.4 | +0.05 (+1.15%) | 520,000 |
8 Oct 2015 | HKD | 4.52 | 4.52 | 4.26 | 4.35 | 4.35 | -0.08 (-1.81%) | 402,100 |
7 Oct 2015 | HKD | 4.28 | 4.43 | 4.26 | 4.43 | 4.43 | +0.12 (+2.78%) | 508,000 |
6 Oct 2015 | HKD | 4.38 | 4.38 | 4.28 | 4.31 | 4.31 | -0.03 (-0.69%) | 427,000 |
5 Oct 2015 | HKD | 4.4 | 4.4 | 4.27 | 4.34 | 4.34 | +0.07 (+1.64%) | 370,000 |
2 Oct 2015 | HKD | 3.93 | 4.36 | 3.9 | 4.27 | 4.27 | +0.39 (+10.05%) | 655,000 |
1 Oct 2015 | HKD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 3.85 | 3.92 | 3.8 | 3.88 | 3.88 | +0.04 (+1.04%) | 56,000 |
29 Sep 2015 | HKD | 3.82 | 3.93 | 3.75 | 3.84 | 3.84 | -0.11 (-2.78%) | 98,000 |