Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2015 | HKD | 3.9 | 3.9 | 3.76 | 3.88 | 3.88 | -0.02 (-0.51%) | 2,262,000 |
7 Sep 2015 | HKD | 3.99 | 4.02 | 3.79 | 3.9 | 3.9 | -0.09 (-2.26%) | 2,355,000 |
4 Sep 2015 | HKD | 3.82 | 4.08 | 3.82 | 3.99 | 3.99 | +0.17 (+4.45%) | 3,095,999 |
3 Sep 2015 | HKD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 3.6 | 3.85 | 3.6 | 3.82 | 3.82 | +0.22 (+6.11%) | 2,246,000 |
1 Sep 2015 | HKD | 3.59 | 3.64 | 3.54 | 3.6 | 3.6 | +0.01 (+0.28%) | 1,103,000 |
31 Aug 2015 | HKD | 3.63 | 3.69 | 3.57 | 3.59 | 3.59 | -0.04 (-1.10%) | 975,000 |
28 Aug 2015 | HKD | 3.69 | 3.8 | 3.54 | 3.63 | 3.63 | -0.06 (-1.63%) | 1,889,000 |
27 Aug 2015 | HKD | 3.35 | 3.7 | 3.35 | 3.69 | 3.69 | +0.34 (+10.15%) | 1,648,000 |
26 Aug 2015 | HKD | 3.37 | 3.45 | 3.34 | 3.35 | 3.35 | -0.02 (-0.59%) | 1,651,000 |
25 Aug 2015 | HKD | 3.48 | 3.48 | 3.36 | 3.37 | 3.37 | -0.11 (-3.16%) | 1,129,000 |
24 Aug 2015 | HKD | 3.58 | 3.58 | 3.33 | 3.48 | 3.48 | -0.1 (-2.79%) | 1,175,000 |
21 Aug 2015 | HKD | 3.69 | 3.69 | 3.53 | 3.58 | 3.58 | -0.11 (-2.98%) | 1,123,000 |
20 Aug 2015 | HKD | 3.73 | 3.8 | 3.66 | 3.69 | 3.69 | -0.04 (-1.07%) | 1,035,000 |
19 Aug 2015 | HKD | 3.8 | 3.8 | 3.7 | 3.73 | 3.73 | -0.07 (-1.84%) | 1,144,000 |
18 Aug 2015 | HKD | 3.82 | 3.84 | 3.73 | 3.8 | 3.8 | -0.02 (-0.52%) | 1,610,000 |
17 Aug 2015 | HKD | 3.87 | 3.89 | 3.74 | 3.82 | 3.82 | -0.05 (-1.29%) | 2,322,000 |
14 Aug 2015 | HKD | 3.8 | 3.87 | 3.73 | 3.87 | 3.87 | +0.07 (+1.84%) | 2,676,000 |
13 Aug 2015 | HKD | 3.78 | 3.8 | 3.69 | 3.8 | 3.8 | +0.02 (+0.53%) | 1,309,000 |
12 Aug 2015 | HKD | 3.82 | 3.9 | 3.71 | 3.78 | 3.78 | -0.04 (-1.05%) | 2,071,000 |
11 Aug 2015 | HKD | 3.75 | 3.82 | 3.68 | 3.82 | 3.82 | +0.07 (+1.87%) | 1,700,000 |
10 Aug 2015 | HKD | 3.75 | 3.76 | 3.64 | 3.75 | 3.75 | +0.03 (+0.81%) | 1,756,000 |
7 Aug 2015 | HKD | 3.63 | 3.73 | 3.56 | 3.72 | 3.72 | +0.09 (+2.48%) | 1,536,000 |
6 Aug 2015 | HKD | 3.69 | 3.7 | 3.56 | 3.63 | 3.63 | -0.06 (-1.63%) | 1,301,000 |
5 Aug 2015 | HKD | 3.73 | 3.75 | 3.48 | 3.69 | 3.69 | -0.04 (-1.07%) | 1,245,000 |
4 Aug 2015 | HKD | 3.75 | 3.78 | 3.61 | 3.73 | 3.73 | -0.02 (-0.53%) | 757,000 |
3 Aug 2015 | HKD | 3.75 | 3.79 | 3.65 | 3.75 | 3.75 | 0.0 (0.0%) | 866,000 |
31 Jul 2015 | HKD | 3.76 | 3.85 | 3.71 | 3.75 | 3.75 | -0.01 (-0.27%) | 1,751,000 |
30 Jul 2015 | HKD | 3.76 | 3.91 | 3.74 | 3.76 | 3.76 | 0.0 (0.0%) | 1,708,000 |
29 Jul 2015 | HKD | 3.77 | 3.79 | 3.7 | 3.76 | 3.76 | +0.01 (+0.27%) | 917,000 |