Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2015 | HKD | 1.86 | 1.86 | 1.78 | 1.81 | 1.81 | 0.0 (0.0%) | 266,000 |
3 Sep 2015 | HKD | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.8 | 1.89 | 1.76 | 1.81 | 1.81 | -0.01 (-0.55%) | 1,478,000 |
1 Sep 2015 | HKD | 1.85 | 1.88 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,655,000 |
31 Aug 2015 | HKD | 1.91 | 1.91 | 1.8 | 1.83 | 1.83 | -0.11 (-5.67%) | 1,135,000 |
28 Aug 2015 | HKD | 2 | 2 | 1.9 | 1.94 | 1.94 | +0.02 (+1.04%) | 1,635,000 |
27 Aug 2015 | HKD | 1.84 | 1.94 | 1.8 | 1.92 | 1.92 | +0.19 (+10.98%) | 4,154,000 |
26 Aug 2015 | HKD | 1.91 | 2.03 | 1.73 | 1.73 | 1.73 | -0.17 (-8.95%) | 3,468,000 |
25 Aug 2015 | HKD | 1.9 | 2.15 | 1.8 | 1.9 | 1.9 | +0.02 (+1.06%) | 2,029,000 |
24 Aug 2015 | HKD | 1.94 | 2.09 | 1.84 | 1.88 | 1.88 | -0.26 (-12.15%) | 3,041,000 |
21 Aug 2015 | HKD | 2.2 | 2.2 | 2.03 | 2.14 | 2.14 | -0.07 (-3.17%) | 2,554,000 |
20 Aug 2015 | HKD | 2.17 | 2.3 | 2.17 | 2.21 | 2.21 | -0.1 (-4.33%) | 695,000 |
19 Aug 2015 | HKD | 2.38 | 2.43 | 2.25 | 2.31 | 2.31 | -0.11 (-4.55%) | 1,518,000 |
18 Aug 2015 | HKD | 2.48 | 2.55 | 2.4 | 2.42 | 2.42 | -0.06 (-2.42%) | 1,028,000 |
17 Aug 2015 | HKD | 2.54 | 2.54 | 2.45 | 2.48 | 2.48 | -0.06 (-2.36%) | 293,000 |
14 Aug 2015 | HKD | 2.66 | 2.66 | 2.5 | 2.54 | 2.54 | -0.03 (-1.17%) | 663,000 |
13 Aug 2015 | HKD | 2.59 | 2.7 | 2.5 | 2.57 | 2.57 | +0.03 (+1.18%) | 1,159,000 |
12 Aug 2015 | HKD | 2.64 | 2.64 | 2.48 | 2.54 | 2.54 | -0.14 (-5.22%) | 1,376,790 |
11 Aug 2015 | HKD | 2.89 | 2.9 | 2.64 | 2.68 | 2.68 | -0.16 (-5.63%) | 1,542,200 |
10 Aug 2015 | HKD | 2.76 | 2.86 | 2.61 | 2.84 | 2.84 | +0.19 (+7.17%) | 2,052,000 |
7 Aug 2015 | HKD | 2.49 | 2.7 | 2.48 | 2.65 | 2.65 | +0.12 (+4.74%) | 1,580,000 |
6 Aug 2015 | HKD | 2.59 | 2.62 | 2.5 | 2.53 | 2.53 | -0.03 (-1.17%) | 504,000 |
5 Aug 2015 | HKD | 2.69 | 2.72 | 2.55 | 2.56 | 2.56 | -0.14 (-5.19%) | 1,906,000 |
4 Aug 2015 | HKD | 2.7 | 2.8 | 2.67 | 2.7 | 2.7 | -0.01 (-0.37%) | 1,786,000 |
3 Aug 2015 | HKD | 2.98 | 2.98 | 2.67 | 2.71 | 2.71 | -0.27 (-9.06%) | 3,229,000 |
31 Jul 2015 | HKD | 3 | 3.05 | 2.92 | 2.98 | 2.98 | -0.05 (-1.65%) | 1,373,000 |
30 Jul 2015 | HKD | 3.18 | 3.2 | 3.01 | 3.03 | 3.03 | -0.08 (-2.57%) | 1,241,000 |
29 Jul 2015 | HKD | 3.04 | 3.19 | 3.04 | 3.11 | 3.11 | +0.07 (+2.30%) | 1,604,000 |
28 Jul 2015 | HKD | 3 | 3.32 | 2.8 | 3.04 | 3.04 | +0.01 (+0.33%) | 5,446,000 |
27 Jul 2015 | HKD | 3.43 | 3.43 | 3.02 | 3.03 | 3.03 | -0.41 (-11.92%) | 7,265,000 |