Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2015 | HKD | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 8.16 | 8.28 | 8.01 | 8.2 | 8.2 | +0.04 (+0.49%) | 2,866,000 |
29 Sep 2015 | HKD | 8.1 | 8.2 | 8.1 | 8.16 | 8.16 | -0.1 (-1.21%) | 912,400 |
28 Sep 2015 | HKD | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 8.12 | 8.3 | 8.1 | 8.26 | 8.26 | +0.06 (+0.73%) | 1,202,804 |
24 Sep 2015 | HKD | 8.26 | 8.29 | 8.2 | 8.2 | 8.2 | -0.09 (-1.09%) | 268,030 |
23 Sep 2015 | HKD | 8.26 | 8.4 | 8.16 | 8.29 | 8.29 | +0.01 (+0.12%) | 1,363,000 |
22 Sep 2015 | HKD | 8.45 | 8.45 | 8.26 | 8.28 | 8.28 | -0.01 (-0.12%) | 2,023,750 |
21 Sep 2015 | HKD | 8.5 | 8.89 | 8.16 | 8.29 | 8.29 | -0.21 (-2.47%) | 1,384,824 |
18 Sep 2015 | HKD | 8.25 | 8.55 | 8.25 | 8.5 | 8.5 | +0.31 (+3.79%) | 1,837,739 |
17 Sep 2015 | HKD | 8.4 | 8.55 | 8.18 | 8.19 | 8.19 | -0.12 (-1.44%) | 1,537,700 |
16 Sep 2015 | HKD | 8.46 | 8.46 | 8.26 | 8.31 | 8.31 | -0.05 (-0.60%) | 822,000 |
15 Sep 2015 | HKD | 8.3 | 8.58 | 8.23 | 8.36 | 8.36 | +0.1 (+1.21%) | 759,000 |
14 Sep 2015 | HKD | 8.75 | 8.75 | 8.25 | 8.26 | 8.26 | -0.07 (-0.84%) | 1,571,000 |
11 Sep 2015 | HKD | 8.45 | 8.45 | 8.21 | 8.33 | 8.33 | +0.01 (+0.12%) | 1,214,293 |
10 Sep 2015 | HKD | 8.46 | 8.74 | 8.3 | 8.32 | 8.32 | -0.15 (-1.77%) | 741,969 |
9 Sep 2015 | HKD | 8.14 | 8.6 | 8.14 | 8.47 | 8.47 | +0.03 (+0.36%) | 4,391,000 |
8 Sep 2015 | HKD | 8.37 | 8.45 | 8.1 | 8.44 | 8.44 | +0.09 (+1.08%) | 2,099,881 |
7 Sep 2015 | HKD | 8.39 | 8.45 | 8.3 | 8.35 | 8.35 | -0.07 (-0.83%) | 2,215,000 |
4 Sep 2015 | HKD | 8.5 | 8.55 | 8.34 | 8.42 | 8.42 | -0.03 (-0.36%) | 2,314,000 |
3 Sep 2015 | HKD | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 8.44 | 8.49 | 8.23 | 8.45 | 8.45 | +0.01 (+0.12%) | 1,550,000 |
1 Sep 2015 | HKD | 8.24 | 8.49 | 8.24 | 8.44 | 8.44 | +0.12 (+1.44%) | 2,055,085 |
31 Aug 2015 | HKD | 8.65 | 8.65 | 8.29 | 8.32 | 8.32 | -0.16 (-1.89%) | 1,606,000 |
28 Aug 2015 | HKD | 8.59 | 8.59 | 8.4 | 8.48 | 8.48 | +0.05 (+0.59%) | 1,939,000 |
27 Aug 2015 | HKD | 8.59 | 8.59 | 8.3 | 8.43 | 8.43 | +0.09 (+1.08%) | 3,403,000 |
26 Aug 2015 | HKD | 7.75 | 8.7 | 7.75 | 8.34 | 8.34 | +0.63 (+8.17%) | 4,945,000 |
25 Aug 2015 | HKD | 7.3 | 7.98 | 7.3 | 7.71 | 7.71 | +0.4 (+5.47%) | 4,738,000 |
24 Aug 2015 | HKD | 7.8 | 7.8 | 7 | 7.31 | 7.31 | -0.58 (-7.35%) | 2,240,000 |
21 Aug 2015 | HKD | 8.24 | 8.24 | 7.86 | 7.89 | 7.89 | -0.41 (-4.94%) | 3,405,000 |