Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2015 | HKD | 2.01 | 2.01 | 1.96 | 1.97 | 1.97 | -0.02 (-1.01%) | 525,000 |
23 Oct 2015 | HKD | 2.03 | 2.03 | 1.97 | 1.99 | 1.99 | -0.02 (-1.00%) | 616,000 |
22 Oct 2015 | HKD | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | -0.02 (-0.99%) | 330,000 |
21 Oct 2015 | HKD | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 1.98 | 2.03 | 1.97 | 2.03 | 2.03 | +0.05 (+2.53%) | 550,000 |
19 Oct 2015 | HKD | 2.08 | 2.08 | 1.96 | 1.98 | 1.98 | -0.03 (-1.49%) | 648,000 |
16 Oct 2015 | HKD | 2.02 | 2.06 | 2 | 2.01 | 2.01 | -0.01 (-0.50%) | 1,309,000 |
15 Oct 2015 | HKD | 1.96 | 2.04 | 1.96 | 2.02 | 2.02 | +0.06 (+3.06%) | 1,499,000 |
14 Oct 2015 | HKD | 1.96 | 1.99 | 1.94 | 1.96 | 1.96 | -0.03 (-1.51%) | 671,000 |
13 Oct 2015 | HKD | 2.06 | 2.06 | 1.96 | 1.99 | 1.99 | -0.02 (-1.00%) | 880,000 |
12 Oct 2015 | HKD | 1.96 | 2.05 | 1.94 | 2.01 | 2.01 | +0.05 (+2.55%) | 1,461,000 |
9 Oct 2015 | HKD | 2.07 | 2.07 | 1.94 | 1.96 | 1.96 | -0.04 (-2%) | 1,142,000 |
8 Oct 2015 | HKD | 2.07 | 2.08 | 1.97 | 2 | 2 | -0.05 (-2.44%) | 819,000 |
7 Oct 2015 | HKD | 1.97 | 2.07 | 1.96 | 2.05 | 2.05 | +0.11 (+5.67%) | 1,924,000 |
6 Oct 2015 | HKD | 2.01 | 2.04 | 1.92 | 1.94 | 1.94 | -0.03 (-1.52%) | 1,147,000 |
5 Oct 2015 | HKD | 1.94 | 1.98 | 1.88 | 1.97 | 1.97 | +0.06 (+3.14%) | 1,223,000 |
2 Oct 2015 | HKD | 1.9 | 1.93 | 1.86 | 1.91 | 1.91 | +0.02 (+1.06%) | 685,000 |
1 Oct 2015 | HKD | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 1.9 | 1.93 | 1.84 | 1.89 | 1.89 | +0.01 (+0.53%) | 989,000 |
29 Sep 2015 | HKD | 1.89 | 1.97 | 1.87 | 1.88 | 1.88 | -0.09 (-4.57%) | 1,055,000 |
28 Sep 2015 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 2 | 2.02 | 1.94 | 1.97 | 1.97 | -0.08 (-3.90%) | 1,117,000 |
24 Sep 2015 | HKD | 2.02 | 2.05 | 1.9 | 2.05 | 2.05 | +0.05 (+2.50%) | 847,000 |
23 Sep 2015 | HKD | 1.97 | 2.08 | 1.93 | 2 | 2 | +0.03 (+1.52%) | 2,211,000 |
22 Sep 2015 | HKD | 2.12 | 2.12 | 1.96 | 1.97 | 1.97 | -0.13 (-6.19%) | 2,128,000 |
21 Sep 2015 | HKD | 2.13 | 2.22 | 2.06 | 2.1 | 2.1 | -0.09 (-4.11%) | 3,262,000 |
18 Sep 2015 | HKD | 1.8 | 2.36 | 1.8 | 2.19 | 2.19 | +0.43 (+24.43%) | 14,946,000 |
17 Sep 2015 | HKD | 1.74 | 1.85 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 2,187,000 |
16 Sep 2015 | HKD | 1.72 | 1.76 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 1,015,000 |
15 Sep 2015 | HKD | 1.73 | 1.76 | 1.69 | 1.71 | 1.71 | -0.03 (-1.72%) | 951,000 |