Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2015 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 1.04 | 1.05 | 0.92 | 1.03 | 1.03 | 0.0 (0.0%) | 5,856,000 |
29 Sep 2015 | HKD | 1.01 | 1.05 | 0.96 | 1.03 | 1.03 | -0.01 (-0.96%) | 4,960,000 |
28 Sep 2015 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 1.1 | 1.1 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 2,952,000 |
25 Sep 2015 |
|
|||||||
24 Sep 2015 | HKD | 3.99 | 4.04 | 3.95 | 4.04 | 1.01 | +0.02 (+0.50%) | 288,000 |
23 Sep 2015 | HKD | 4.05 | 4.1 | 3.98 | 4.02 | 1.005 | -0.07 (-1.71%) | 324,000 |
22 Sep 2015 | HKD | 4.04 | 4.1 | 4 | 4.09 | 1.0225 | +0.02 (+0.49%) | 578,000 |
21 Sep 2015 | HKD | 4.01 | 4.07 | 3.91 | 4.07 | 1.0175 | 0.0 (0.0%) | 790,000 |
18 Sep 2015 | HKD | 4 | 4.07 | 4 | 4.07 | 1.0175 | +0.06 (+1.50%) | 388,000 |
17 Sep 2015 | HKD | 4.08 | 4.08 | 3.96 | 4.01 | 1.0025 | -0.03 (-0.74%) | 534,000 |
16 Sep 2015 | HKD | 4.07 | 4.07 | 4 | 4.04 | 1.01 | -0.05 (-1.22%) | 1,044,000 |
15 Sep 2015 | HKD | 4.09 | 4.1 | 4.05 | 4.09 | 1.0225 | +0.03 (+0.74%) | 812,000 |
14 Sep 2015 | HKD | 4.09 | 4.16 | 4.06 | 4.06 | 1.015 | -0.01 (-0.25%) | 2,174,000 |
11 Sep 2015 | HKD | 4.14 | 4.2 | 4.05 | 4.07 | 1.0175 | -0.1 (-2.40%) | 1,281,600 |
10 Sep 2015 | HKD | 4.21 | 4.23 | 4.11 | 4.17 | 1.0425 | -0.04 (-0.95%) | 1,200,000 |
9 Sep 2015 | HKD | 4.09 | 4.25 | 4.08 | 4.21 | 1.0525 | +0.18 (+4.47%) | 2,824,000 |
8 Sep 2015 | HKD | 4.05 | 4.08 | 3.98 | 4.03 | 1.0075 | -0.01 (-0.25%) | 2,666,000 |
7 Sep 2015 | HKD | 4.04 | 4.07 | 3.97 | 4.04 | 1.01 | +0.01 (+0.25%) | 932,000 |
4 Sep 2015 | HKD | 4.04 | 4.1 | 4.03 | 4.03 | 1.0075 | 0.0 (0.0%) | 1,170,000 |
3 Sep 2015 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 1.0075 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 4.05 | 4.06 | 3.97 | 4.03 | 1.0075 | -0.03 (-0.74%) | 882,000 |
1 Sep 2015 | HKD | 4.16 | 4.16 | 3.89 | 4.06 | 1.015 | -0.07 (-1.69%) | 1,474,000 |
31 Aug 2015 | HKD | 4.3 | 4.32 | 4.09 | 4.13 | 1.0325 | -0.24 (-5.49%) | 916,000 |
28 Aug 2015 | HKD | 4.48 | 4.48 | 4.3 | 4.37 | 1.0925 | -0.08 (-1.80%) | 1,102,000 |
27 Aug 2015 | HKD | 4.29 | 4.47 | 4.29 | 4.45 | 1.1125 | +0.22 (+5.20%) | 1,258,000 |
26 Aug 2015 | HKD | 4.2 | 4.32 | 4.16 | 4.23 | 1.0575 | +0.08 (+1.93%) | 1,122,000 |
25 Aug 2015 | HKD | 4.49 | 4.69 | 4.12 | 4.15 | 1.0375 | -0.39 (-8.59%) | 2,256,000 |
24 Aug 2015 | HKD | 4.71 | 4.73 | 4.35 | 4.54 | 1.135 | -0.19 (-4.02%) | 2,180,000 |
21 Aug 2015 | HKD | 4.71 | 4.76 | 4.62 | 4.73 | 1.1825 | -0.03 (-0.63%) | 1,658,000 |