Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2015 | HKD | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0 (0.0%) | 0 |
28 Sep 2015 | HKD | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0 (0.0%) | 0 |
24 Sep 2015 | HKD | 5.07 | 5.21 | 5.07 | 5.21 | 5.21 | +0.01 (+0.19%) | 116,000 |
23 Sep 2015 | HKD | 5.2 | 5.32 | 5.19 | 5.2 | 5.2 | -0.1 (-1.89%) | 476,000 |
22 Sep 2015 | HKD | 5.3 | 5.37 | 5.17 | 5.3 | 5.3 | -0.09 (-1.67%) | 270,000 |
21 Sep 2015 | HKD | 5.19 | 5.49 | 5.19 | 5.39 | 5.39 | +0.01 (+0.19%) | 1,100,000 |
18 Sep 2015 | HKD | 5.41 | 5.5 | 5.37 | 5.38 | 5.38 | -0.11 (-2.00%) | 534,000 |
17 Sep 2015 | HKD | 5.4 | 5.5 | 5.3 | 5.49 | 5.49 | +0.09 (+1.67%) | 1,122,000 |
16 Sep 2015 | HKD | 5.25 | 5.62 | 5.25 | 5.4 | 5.4 | +0.11 (+2.08%) | 2,866,000 |
15 Sep 2015 | HKD | 4.71 | 5.35 | 4.71 | 5.29 | 5.29 | +0.57 (+12.08%) | 952,000 |
14 Sep 2015 | HKD | 4.95 | 5.03 | 4.63 | 4.72 | 4.72 | -0.3 (-5.98%) | 348,000 |
11 Sep 2015 | HKD | 5.04 | 5.18 | 4.83 | 5.02 | 5.02 | -0.07 (-1.38%) | 516,097 |
10 Sep 2015 | HKD | 5.17 | 5.17 | 5.05 | 5.09 | 5.09 | -0.07 (-1.36%) | 160,000 |
9 Sep 2015 | HKD | 5.41 | 5.65 | 5.11 | 5.16 | 5.16 | -0.27 (-4.97%) | 1,866,000 |
8 Sep 2015 | HKD | 4.94 | 5.95 | 4.94 | 5.43 | 5.43 | +0.24 (+4.62%) | 422,000 |
7 Sep 2015 | HKD | 5.3 | 5.31 | 5.15 | 5.19 | 5.19 | -0.09 (-1.70%) | 124,000 |
4 Sep 2015 | HKD | 5.2 | 5.33 | 5.2 | 5.28 | 5.28 | +0.01 (+0.19%) | 106,000 |
3 Sep 2015 | HKD | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 5.2 | 5.27 | 5.13 | 5.27 | 5.27 | +0.07 (+1.35%) | 290,000 |
1 Sep 2015 | HKD | 5.21 | 5.37 | 5.04 | 5.2 | 5.2 | -0.23 (-4.24%) | 884,000 |
31 Aug 2015 | HKD | 5.68 | 5.68 | 5.3 | 5.43 | 5.43 | -0.1 (-1.81%) | 232,000 |
28 Aug 2015 | HKD | 5.55 | 5.71 | 5.41 | 5.53 | 5.53 | -0.04 (-0.72%) | 306,000 |
27 Aug 2015 | HKD | 5.8 | 5.99 | 5.38 | 5.57 | 5.57 | -0.02 (-0.36%) | 1,882,072 |
26 Aug 2015 | HKD | 5.36 | 5.71 | 5.1 | 5.59 | 5.59 | +0.27 (+5.08%) | 1,096,000 |
25 Aug 2015 | HKD | 5.5 | 5.61 | 4.82 | 5.32 | 5.32 | -0.18 (-3.27%) | 4,781,894 |
24 Aug 2015 | HKD | 5.5 | 5.6 | 5.02 | 5.5 | 5.5 | -0.1 (-1.79%) | 1,730,000 |
21 Aug 2015 | HKD | 5.65 | 5.73 | 5.55 | 5.6 | 5.6 | -0.25 (-4.27%) | 1,332,000 |
20 Aug 2015 | HKD | 5.87 | 5.87 | 5.8 | 5.85 | 5.85 | -0.18 (-2.99%) | 70,000 |
19 Aug 2015 | HKD | 5.52 | 6.1 | 5.52 | 6.03 | 6.03 | +0.03 (+0.50%) | 756,000 |