Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 1 | 1.03 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 5,274,000 |
28 Oct 2015 | HKD | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -0.06 (-5.71%) | 2,669,977 |
27 Oct 2015 | HKD | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | -0.03 (-2.78%) | 1,156,000 |
26 Oct 2015 | HKD | 1.09 | 1.1 | 1.01 | 1.08 | 1.08 | +0.02 (+1.89%) | 5,782,000 |
23 Oct 2015 | HKD | 0.99 | 1.14 | 0.99 | 1.06 | 1.06 | +0.1 (+10.42%) | 23,208,000 |
22 Oct 2015 | HKD | 1.05 | 1.05 | 0.95 | 0.96 | 0.96 | -0.07 (-6.80%) | 6,596,000 |
21 Oct 2015 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 0.92 | 1.07 | 0.91 | 1.03 | 1.03 | +0.11 (+11.96%) | 20,150,000 |
19 Oct 2015 | HKD | 0.9 | 0.94 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 5,650,000 |
16 Oct 2015 | HKD | 0.85 | 0.92 | 0.82 | 0.92 | 0.92 | +0.09 (+10.84%) | 6,404,200 |
15 Oct 2015 | HKD | 0.85 | 0.87 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 3,034,000 |
14 Oct 2015 | HKD | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 1,712,000 |
13 Oct 2015 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 718,000 |
12 Oct 2015 | HKD | 0.9 | 0.9 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 1,210,000 |
9 Oct 2015 | HKD | 0.87 | 0.9 | 0.85 | 0.89 | 0.89 | +0.04 (+4.71%) | 3,210,000 |
8 Oct 2015 | HKD | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 2,787,500 |
7 Oct 2015 | HKD | 0.83 | 0.88 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 6,444,500 |
6 Oct 2015 | HKD | 0.86 | 0.88 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 1,840,500 |
5 Oct 2015 | HKD | 0.85 | 0.87 | 0.83 | 0.83 | 0.83 | +0.01 (+1.22%) | 380,000 |
2 Oct 2015 | HKD | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 292,000 |
1 Oct 2015 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 318,000 |
29 Sep 2015 | HKD | 0.81 | 0.85 | 0.8 | 0.84 | 0.84 | -0.01 (-1.18%) | 886,000 |
28 Sep 2015 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 374,000 |
24 Sep 2015 | HKD | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 456,000 |
23 Sep 2015 | HKD | 0.91 | 0.91 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 542,000 |
22 Sep 2015 | HKD | 0.89 | 0.91 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 386,000 |
21 Sep 2015 | HKD | 0.89 | 0.93 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 3,132,000 |
18 Sep 2015 | HKD | 0.89 | 0.9 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 808,000 |