Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 3.96 | 4.2 | 3.93 | 4 | 4 | +0.01 (+0.25%) | 1,354,200 |
16 Sep 2015 | HKD | 3.88 | 4.01 | 3.85 | 3.99 | 3.99 | +0.11 (+2.84%) | 812,000 |
15 Sep 2015 | HKD | 3.93 | 4.25 | 3.85 | 3.88 | 3.88 | -0.1 (-2.51%) | 1,624,000 |
14 Sep 2015 | HKD | 4.2 | 4.3 | 3.95 | 3.98 | 3.98 | -0.19 (-4.56%) | 420,000 |
11 Sep 2015 | HKD | 3.92 | 4.35 | 3.92 | 4.17 | 4.17 | +0.23 (+5.84%) | 1,840,000 |
10 Sep 2015 | HKD | 3.83 | 3.96 | 3.81 | 3.94 | 3.94 | -0.06 (-1.50%) | 1,207,053 |
9 Sep 2015 | HKD | 3.52 | 4.08 | 3.5 | 4 | 4 | +0.48 (+13.64%) | 3,142,000 |
8 Sep 2015 | HKD | 3.42 | 3.63 | 3.41 | 3.52 | 3.52 | +0.12 (+3.53%) | 856,420 |
7 Sep 2015 | HKD | 3.45 | 3.56 | 3.4 | 3.4 | 3.4 | -0.16 (-4.49%) | 635,000 |
4 Sep 2015 | HKD | 3.46 | 3.74 | 3.46 | 3.56 | 3.56 | +0.09 (+2.59%) | 699,000 |
3 Sep 2015 | HKD | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 3.45 | 3.78 | 3.45 | 3.47 | 3.47 | -0.08 (-2.25%) | 2,087,000 |
1 Sep 2015 | HKD | 3.55 | 3.88 | 3.48 | 3.55 | 3.55 | -0.25 (-6.58%) | 6,440,000 |
31 Aug 2015 | HKD | 4 | 4 | 3.7 | 3.8 | 3.8 | +0.16 (+4.40%) | 6,794,000 |
28 Aug 2015 | HKD | 3.52 | 3.81 | 3.52 | 3.64 | 3.64 | +0.05 (+1.39%) | 258,000 |
27 Aug 2015 | HKD | 3.48 | 3.64 | 3.48 | 3.59 | 3.59 | +0.12 (+3.46%) | 404,580 |
26 Aug 2015 | HKD | 3.45 | 3.56 | 3.45 | 3.47 | 3.47 | +0.02 (+0.58%) | 451,000 |
25 Aug 2015 | HKD | 3.45 | 3.68 | 3.45 | 3.45 | 3.45 | -0.05 (-1.43%) | 1,484,000 |
24 Aug 2015 | HKD | 3.65 | 3.98 | 3.46 | 3.5 | 3.5 | -0.06 (-1.69%) | 3,183,500 |
21 Aug 2015 | HKD | 3.4 | 3.66 | 3.32 | 3.56 | 3.56 | 0.0 (0.0%) | 1,128,000 |
20 Aug 2015 | HKD | 3.6 | 3.67 | 3.55 | 3.56 | 3.56 | -0.08 (-2.20%) | 415,000 |
19 Aug 2015 | HKD | 3.81 | 3.81 | 3.53 | 3.64 | 3.64 | +0.01 (+0.28%) | 381,000 |
18 Aug 2015 | HKD | 3.79 | 3.89 | 3.6 | 3.63 | 3.63 | -0.18 (-4.72%) | 1,193,000 |
17 Aug 2015 | HKD | 4.07 | 4.07 | 3.8 | 3.81 | 3.81 | -0.2 (-4.99%) | 733,000 |
14 Aug 2015 | HKD | 4.1 | 4.1 | 3.88 | 4.01 | 4.01 | +0.08 (+2.04%) | 352,000 |
13 Aug 2015 | HKD | 3.93 | 3.94 | 3.66 | 3.93 | 3.93 | +0.05 (+1.29%) | 223,000 |
12 Aug 2015 | HKD | 4.12 | 4.3 | 3.79 | 3.88 | 3.88 | -0.2 (-4.90%) | 759,000 |
11 Aug 2015 | HKD | 4.16 | 4.3 | 4.05 | 4.08 | 4.08 | -0.1 (-2.39%) | 572,000 |
10 Aug 2015 | HKD | 4.04 | 4.2 | 4.04 | 4.18 | 4.18 | +0.07 (+1.70%) | 215,000 |
7 Aug 2015 | HKD | 3.97 | 4.15 | 3.97 | 4.11 | 4.11 | +0.06 (+1.48%) | 1,170,000 |