Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 505,070 |
28 Oct 2015 | HKD | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 360,000 |
27 Oct 2015 | HKD | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 434,000 |
26 Oct 2015 | HKD | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 370,000 |
23 Oct 2015 | HKD | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 360,000 |
22 Oct 2015 | HKD | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 408,000 |
21 Oct 2015 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 608,000 |
19 Oct 2015 | HKD | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 352,000 |
16 Oct 2015 | HKD | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 372,000 |
15 Oct 2015 | HKD | 1.42 | 1.46 | 1.38 | 1.44 | 1.44 | +0.02 (+1.41%) | 2,200,000 |
14 Oct 2015 | HKD | 1.4 | 1.42 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 360,000 |
13 Oct 2015 | HKD | 1.41 | 1.43 | 1.37 | 1.43 | 1.43 | -0.01 (-0.69%) | 358,000 |
12 Oct 2015 | HKD | 1.4 | 1.44 | 1.38 | 1.44 | 1.44 | 0.0 (0.0%) | 710,000 |
9 Oct 2015 | HKD | 1.23 | 1.45 | 1.2 | 1.44 | 1.44 | +0.21 (+17.07%) | 1,590,000 |
8 Oct 2015 | HKD | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | -0.03 (-2.38%) | 408,000 |
7 Oct 2015 | HKD | 1.19 | 1.28 | 1.19 | 1.26 | 1.26 | +0.07 (+5.88%) | 462,000 |
6 Oct 2015 | HKD | 1.2 | 1.2 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 442,000 |
5 Oct 2015 | HKD | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 442,000 |
2 Oct 2015 | HKD | 1.21 | 1.21 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 464,000 |
1 Oct 2015 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 438,000 |
29 Sep 2015 | HKD | 1.2 | 1.21 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 420,000 |
28 Sep 2015 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -0.05 (-4.03%) | 414,000 |
24 Sep 2015 | HKD | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | +0.06 (+5.08%) | 410,000 |
23 Sep 2015 | HKD | 1.2 | 1.3 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 166,000 |
22 Sep 2015 | HKD | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 430,000 |
21 Sep 2015 | HKD | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 354,000 |
18 Sep 2015 | HKD | 1.19 | 1.2 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 344,000 |