Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2015 | HKD | 1.75 | 1.76 | 1.6 | 1.63 | 1.63 | -0.19 (-10.44%) | 7,905,100 |
21 Aug 2015 | HKD | 1.92 | 1.96 | 1.8 | 1.82 | 1.82 | -0.18 (-9%) | 6,250,000 |
20 Aug 2015 | HKD | 2.11 | 2.11 | 1.95 | 2 | 2 | -0.1 (-4.76%) | 10,983,100 |
19 Aug 2015 | HKD | 2.03 | 2.13 | 2 | 2.1 | 2.1 | +0.05 (+2.44%) | 10,834,000 |
18 Aug 2015 | HKD | 2.14 | 2.17 | 2.02 | 2.05 | 2.05 | -0.06 (-2.84%) | 6,536,000 |
17 Aug 2015 | HKD | 2.1 | 2.12 | 1.98 | 2.11 | 2.11 | +0.09 (+4.46%) | 11,511,000 |
14 Aug 2015 | HKD | 2.05 | 2.05 | 1.98 | 2.02 | 2.02 | 0.0 (0.0%) | 2,344,000 |
13 Aug 2015 | HKD | 1.95 | 2.07 | 1.95 | 2.02 | 2.02 | +0.05 (+2.54%) | 4,986,900 |
12 Aug 2015 | HKD | 2.08 | 2.11 | 1.96 | 1.97 | 1.97 | -0.13 (-6.19%) | 5,772,000 |
11 Aug 2015 | HKD | 2.1 | 2.22 | 2.08 | 2.1 | 2.1 | -0.01 (-0.47%) | 17,852,000 |
10 Aug 2015 | HKD | 1.9 | 2.16 | 1.9 | 2.11 | 2.11 | +0.21 (+11.05%) | 14,521,000 |
7 Aug 2015 | HKD | 1.86 | 1.92 | 1.85 | 1.9 | 1.9 | +0.05 (+2.70%) | 4,170,000 |
6 Aug 2015 | HKD | 1.84 | 1.88 | 1.79 | 1.85 | 1.85 | +0.01 (+0.54%) | 3,632,159 |
5 Aug 2015 | HKD | 1.86 | 1.88 | 1.77 | 1.84 | 1.84 | +0.04 (+2.22%) | 7,920,000 |
4 Aug 2015 | HKD | 1.67 | 1.84 | 1.67 | 1.8 | 1.8 | +0.07 (+4.05%) | 4,962,000 |
3 Aug 2015 | HKD | 1.71 | 1.79 | 1.68 | 1.73 | 1.73 | -0.01 (-0.57%) | 5,064,100 |
31 Jul 2015 | HKD | 1.69 | 1.76 | 1.69 | 1.74 | 1.74 | +0.02 (+1.16%) | 1,188,000 |
30 Jul 2015 | HKD | 1.79 | 1.82 | 1.69 | 1.72 | 1.72 | -0.02 (-1.15%) | 7,585,000 |
29 Jul 2015 | HKD | 1.69 | 1.75 | 1.63 | 1.74 | 1.74 | +0.04 (+2.35%) | 12,098,000 |
28 Jul 2015 | HKD | 1.7 | 1.71 | 1.58 | 1.7 | 1.7 | +0.02 (+1.19%) | 18,340,000 |
27 Jul 2015 | HKD | 1.85 | 1.85 | 1.66 | 1.68 | 1.68 | -0.22 (-11.58%) | 7,814,270 |
24 Jul 2015 | HKD | 1.93 | 1.93 | 1.85 | 1.9 | 1.9 | -0.03 (-1.55%) | 2,120,000 |
23 Jul 2015 | HKD | 1.91 | 1.94 | 1.87 | 1.93 | 1.93 | +0.05 (+2.66%) | 3,850,000 |
22 Jul 2015 | HKD | 1.86 | 1.9 | 1.82 | 1.88 | 1.88 | -0.02 (-1.05%) | 1,359,000 |
21 Jul 2015 | HKD | 1.98 | 1.98 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 3,234,000 |
20 Jul 2015 | HKD | 1.93 | 1.95 | 1.88 | 1.9 | 1.9 | -0.01 (-0.52%) | 2,138,000 |
17 Jul 2015 | HKD | 1.85 | 1.92 | 1.85 | 1.91 | 1.91 | +0.06 (+3.24%) | 6,560,000 |
16 Jul 2015 | HKD | 1.74 | 1.89 | 1.74 | 1.85 | 1.85 | +0.05 (+2.78%) | 6,424,100 |
15 Jul 2015 | HKD | 1.98 | 1.98 | 1.8 | 1.8 | 1.8 | -0.16 (-8.16%) | 10,136,000 |
14 Jul 2015 | HKD | 2.03 | 2.09 | 1.93 | 1.96 | 1.96 | -0.08 (-3.92%) | 8,390,000 |