Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2015 | HKD | 1.53 | 1.54 | 1.47 | 1.51 | 1.51 | +0.04 (+2.72%) | 288,000 |
3 Nov 2015 | HKD | 1.53 | 1.6 | 1.47 | 1.47 | 1.47 | -0.06 (-3.92%) | 564,000 |
2 Nov 2015 | HKD | 1.55 | 1.56 | 1.49 | 1.53 | 1.53 | -0.05 (-3.16%) | 442,000 |
30 Oct 2015 | HKD | 1.59 | 1.59 | 1.53 | 1.58 | 1.58 | -0.01 (-0.63%) | 86,000 |
29 Oct 2015 | HKD | 1.6 | 1.6 | 1.51 | 1.59 | 1.59 | -0.03 (-1.85%) | 546,000 |
28 Oct 2015 | HKD | 1.48 | 1.65 | 1.48 | 1.62 | 1.62 | +0.11 (+7.28%) | 1,510,000 |
27 Oct 2015 | HKD | 1.45 | 1.55 | 1.43 | 1.51 | 1.51 | +0.05 (+3.42%) | 490,000 |
26 Oct 2015 | HKD | 1.54 | 1.54 | 1.43 | 1.46 | 1.46 | -0.09 (-5.81%) | 533,000 |
23 Oct 2015 | HKD | 1.66 | 1.7 | 1.54 | 1.55 | 1.55 | -0.11 (-6.63%) | 677,000 |
22 Oct 2015 | HKD | 1.67 | 1.67 | 1.52 | 1.66 | 1.66 | -0.01 (-0.60%) | 2,867,800 |
21 Oct 2015 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 1.5 | 1.68 | 1.48 | 1.67 | 1.67 | +0.21 (+14.38%) | 1,859,400 |
19 Oct 2015 | HKD | 1.55 | 1.55 | 1.41 | 1.46 | 1.46 | -0.09 (-5.81%) | 402,000 |
16 Oct 2015 | HKD | 1.53 | 1.56 | 1.5 | 1.55 | 1.55 | +0.05 (+3.33%) | 950,000 |
15 Oct 2015 | HKD | 1.45 | 1.56 | 1.43 | 1.5 | 1.5 | +0.06 (+4.17%) | 2,131,000 |
14 Oct 2015 | HKD | 1.34 | 1.44 | 1.29 | 1.44 | 1.44 | +0.1 (+7.46%) | 1,947,000 |
13 Oct 2015 | HKD | 1.35 | 1.35 | 1.26 | 1.34 | 1.34 | +0.04 (+3.08%) | 1,228,000 |
12 Oct 2015 | HKD | 1.26 | 1.34 | 1.23 | 1.3 | 1.3 | +0.06 (+4.84%) | 2,229,000 |
9 Oct 2015 | HKD | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 909,000 |
8 Oct 2015 | HKD | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | -0.02 (-1.59%) | 291,000 |
7 Oct 2015 | HKD | 1.21 | 1.28 | 1.19 | 1.26 | 1.26 | +0.06 (+5%) | 1,593,000 |
6 Oct 2015 | HKD | 1.24 | 1.24 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 623,000 |
5 Oct 2015 | HKD | 1.3 | 1.3 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 2,103,000 |
2 Oct 2015 | HKD | 1.16 | 1.2 | 1.16 | 1.19 | 1.19 | +0.05 (+4.39%) | 2,272,000 |
1 Oct 2015 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 415,000 |
29 Sep 2015 | HKD | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 890,000 |
28 Sep 2015 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 974,000 |
24 Sep 2015 | HKD | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 157,000 |