Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2015 | HKD | 1.18 | 1.24 | 1.17 | 1.23 | 1.23 | +0.03 (+2.50%) | 7,398,000 |
6 Aug 2015 | HKD | 1.16 | 1.2 | 1.16 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,338,000 |
5 Aug 2015 | HKD | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,238,000 |
4 Aug 2015 | HKD | 1.16 | 1.22 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 5,338,000 |
3 Aug 2015 | HKD | 1.25 | 1.25 | 1.17 | 1.2 | 1.2 | -0.02 (-1.64%) | 7,506,000 |
31 Jul 2015 | HKD | 1.24 | 1.26 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 11,356,000 |
30 Jul 2015 | HKD | 1.23 | 1.27 | 1.14 | 1.2 | 1.2 | -0.01 (-0.83%) | 7,916,000 |
29 Jul 2015 | HKD | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | 0.0 (0.0%) | 4,498,000 |
28 Jul 2015 | HKD | 1.15 | 1.24 | 1.11 | 1.21 | 1.21 | +0.03 (+2.54%) | 8,854,000 |
27 Jul 2015 | HKD | 1.3 | 1.3 | 1.15 | 1.18 | 1.18 | -0.11 (-8.53%) | 9,992,000 |
24 Jul 2015 | HKD | 1.3 | 1.32 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 13,002,000 |
23 Jul 2015 | HKD | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 8,608,000 |
22 Jul 2015 | HKD | 1.33 | 1.35 | 1.27 | 1.3 | 1.3 | -0.03 (-2.26%) | 6,174,000 |
21 Jul 2015 | HKD | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | +0.05 (+3.91%) | 10,730,000 |
20 Jul 2015 | HKD | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 5,132,000 |
17 Jul 2015 | HKD | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | +0.02 (+1.59%) | 11,476,000 |
16 Jul 2015 | HKD | 1.35 | 1.36 | 1.21 | 1.26 | 1.26 | -0.08 (-5.97%) | 66,100,000 |
15 Jul 2015 | HKD | 1.4 | 1.4 | 1.23 | 1.34 | 1.34 | -0.05 (-3.60%) | 11,424,000 |
14 Jul 2015 | HKD | 1.42 | 1.44 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 26,046,000 |
13 Jul 2015 | HKD | 1.38 | 1.4 | 1.32 | 1.39 | 1.39 | +0.06 (+4.51%) | 9,918,000 |
10 Jul 2015 | HKD | 1.42 | 1.42 | 1.28 | 1.33 | 1.33 | +0.09 (+7.26%) | 19,308,000 |
9 Jul 2015 | HKD | 0.89 | 1.25 | 0.88 | 1.24 | 1.24 | +0.36 (+40.91%) | 35,610,000 |
8 Jul 2015 | HKD | 0.96 | 0.99 | 0.81 | 0.88 | 0.88 | -0.25 (-22.12%) | 32,464,000 |
7 Jul 2015 | HKD | 1.43 | 1.43 | 1 | 1.13 | 1.13 | -0.34 (-23.13%) | 29,860,000 |
6 Jul 2015 | HKD | 1.57 | 1.63 | 1.29 | 1.47 | 1.47 | -0.07 (-4.55%) | 61,526,500 |
3 Jul 2015 | HKD | 1.6 | 1.6 | 1.4 | 1.54 | 1.54 | -0.04 (-2.53%) | 77,434,000 |
2 Jul 2015 | HKD | 1.67 | 1.69 | 1.56 | 1.58 | 1.58 | -0.08 (-4.82%) | 35,808,000 |
1 Jul 2015 | HKD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 1.61 | 1.74 | 1.48 | 1.66 | 1.66 | +0.05 (+3.11%) | 56,728,000 |
29 Jun 2015 | HKD | 1.72 | 1.72 | 1.49 | 1.61 | 1.61 | -0.11 (-6.40%) | 57,410,200 |