Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2015 | HKD | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 3.91 | 3.96 | 3.89 | 3.95 | 3.95 | +0.02 (+0.51%) | 207,000 |
24 Sep 2015 | HKD | 3.93 | 3.99 | 3.86 | 3.93 | 3.93 | -0.02 (-0.51%) | 148,000 |
23 Sep 2015 | HKD | 3.99 | 4.05 | 3.89 | 3.95 | 3.95 | -0.1 (-2.47%) | 355,000 |
22 Sep 2015 | HKD | 4.03 | 4.09 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 199,000 |
21 Sep 2015 | HKD | 3.99 | 4.13 | 3.95 | 4.07 | 4.07 | -0.03 (-0.73%) | 533,000 |
18 Sep 2015 | HKD | 4.05 | 4.14 | 4.05 | 4.1 | 4.1 | +0.06 (+1.49%) | 362,185 |
17 Sep 2015 | HKD | 3.99 | 4.09 | 3.91 | 4.04 | 4.04 | +0.04 (+1%) | 750,000 |
16 Sep 2015 | HKD | 4.08 | 4.11 | 3.95 | 4 | 4 | -0.08 (-1.96%) | 493,000 |
15 Sep 2015 | HKD | 4.05 | 4.09 | 4 | 4.08 | 4.08 | -0.04 (-0.97%) | 75,000 |
14 Sep 2015 | HKD | 4.19 | 4.19 | 4.02 | 4.12 | 4.12 | -0.08 (-1.90%) | 365,000 |
11 Sep 2015 | HKD | 4.1 | 4.27 | 4.08 | 4.2 | 4.2 | +0.08 (+1.94%) | 380,000 |
10 Sep 2015 | HKD | 4.18 | 4.19 | 4.02 | 4.12 | 4.12 | -0.06 (-1.44%) | 225,000 |
9 Sep 2015 | HKD | 4.03 | 4.2 | 4.03 | 4.18 | 4.18 | +0.15 (+3.72%) | 498,000 |
8 Sep 2015 | HKD | 3.92 | 4.08 | 3.88 | 4.03 | 4.03 | +0.15 (+3.87%) | 280,000 |
7 Sep 2015 | HKD | 3.68 | 3.91 | 3.68 | 3.88 | 3.88 | +0.18 (+4.86%) | 902,000 |
4 Sep 2015 | HKD | 3.78 | 3.9 | 3.62 | 3.7 | 3.7 | -0.21 (-5.37%) | 669,334 |
3 Sep 2015 | HKD | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 3.91 | 3.99 | 3.84 | 3.91 | 3.91 | -0.12 (-2.98%) | 1,531,000 |
1 Sep 2015 | HKD | 4 | 4.1 | 3.9 | 4.03 | 4.03 | +0.03 (+0.75%) | 1,437,000 |
31 Aug 2015 | HKD | 4.12 | 4.13 | 3.88 | 4 | 4 | -0.13 (-3.15%) | 1,019,167 |
28 Aug 2015 | HKD | 4.75 | 4.75 | 3.86 | 4.13 | 4.13 | -0.46 (-10.02%) | 12,102,000 |
27 Aug 2015 | HKD | 4.66 | 4.78 | 4.43 | 4.59 | 4.59 | +0.12 (+2.68%) | 368,000 |
26 Aug 2015 | HKD | 4.82 | 4.82 | 4.43 | 4.47 | 4.47 | -0.09 (-1.97%) | 169,000 |
25 Aug 2015 | HKD | 4.57 | 4.97 | 4.28 | 4.56 | 4.56 | -0.14 (-2.98%) | 966,000 |
24 Aug 2015 | HKD | 4.72 | 4.72 | 4.5 | 4.7 | 4.7 | -0.3 (-6%) | 1,349,167 |
21 Aug 2015 | HKD | 5.04 | 5.2 | 4.86 | 5 | 5 | -0.2 (-3.85%) | 1,351,000 |
20 Aug 2015 | HKD | 5.26 | 5.4 | 5.07 | 5.2 | 5.2 | -0.15 (-2.80%) | 694,000 |
19 Aug 2015 | HKD | 5.56 | 5.56 | 5.31 | 5.35 | 5.35 | -0.15 (-2.73%) | 243,000 |
18 Aug 2015 | HKD | 5.62 | 5.62 | 5.44 | 5.5 | 5.5 | -0.2 (-3.51%) | 193,100 |