Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2015 | HKD | 8.41 | 8.41 | 8.37 | 8.39 | 8.39 | -0.08 (-0.94%) | 571,000 |
25 Jun 2015 | HKD | 8.49 | 8.49 | 8.47 | 8.47 | 8.47 | -0.02 (-0.24%) | 5,200 |
24 Jun 2015 | HKD | 8.48 | 8.49 | 8.48 | 8.49 | 8.49 | +0.01 (+0.12%) | 103,400 |
23 Jun 2015 | HKD | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | +0.05 (+0.59%) | 0 |
22 Jun 2015 | HKD | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | +0.12 (+1.44%) | 1,000 |
19 Jun 2015 | HKD | 8.33 | 8.33 | 8.31 | 8.31 | 8.31 | -0.03 (-0.36%) | 1,000 |
18 Jun 2015 | HKD | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.0 (0.0%) | 200 |
17 Jun 2015 | HKD | 8.32 | 8.34 | 8.32 | 8.34 | 8.34 | +0.02 (+0.24%) | 2,400 |
16 Jun 2015 | HKD | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.04 (-0.48%) | 0 |
15 Jun 2015 | HKD | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.05 (-0.59%) | 0 |
12 Jun 2015 | HKD | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | +0.03 (+0.36%) | 0 |
11 Jun 2015 | HKD | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | +0.01 (+0.12%) | 0 |
10 Jun 2015 | HKD | 8.4 | 8.4 | 8.37 | 8.37 | 8.37 | 0.0 (0.0%) | 13,000 |
9 Jun 2015 | HKD | 8.45 | 8.45 | 8.37 | 8.37 | 8.37 | -0.1 (-1.18%) | 8,400 |
8 Jun 2015 | HKD | 8.48 | 8.48 | 8.47 | 8.47 | 8.47 | -0.03 (-0.35%) | 4,000 |
5 Jun 2015 | HKD | 8.53 | 8.53 | 8.5 | 8.5 | 8.5 | -0.05 (-0.58%) | 10,000 |
4 Jun 2015 | HKD | 8.52 | 8.59 | 8.48 | 8.55 | 8.55 | +0.06 (+0.71%) | 13,600 |
3 Jun 2015 | HKD | 8.5 | 8.5 | 8.49 | 8.49 | 8.49 | -0.06 (-0.70%) | 4,000 |
2 Jun 2015 | HKD | 8.59 | 8.59 | 8.55 | 8.55 | 8.55 | -0.06 (-0.70%) | 13,200 |
1 Jun 2015 | HKD | 8.56 | 8.63 | 8.56 | 8.61 | 8.61 | +0.01 (+0.12%) | 6,000 |
29 May 2015 | HKD | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | -0.01 (-0.12%) | 1,000 |
28 May 2015 | HKD | 8.66 | 8.66 | 8.61 | 8.61 | 8.61 | -0.04 (-0.46%) | 5,000 |
27 May 2015 | HKD | 8.63 | 8.65 | 8.63 | 8.65 | 8.65 | -0.11 (-1.26%) | 2,800 |
26 May 2015 | HKD | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | +0.01 (+0.11%) | 2,000 |
25 May 2015 | HKD | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 8.74 | 8.75 | 8.74 | 8.75 | 8.75 | +0.07 (+0.81%) | 2,000 |
21 May 2015 | HKD | 8.66 | 8.69 | 8.66 | 8.68 | 8.68 | -0.02 (-0.23%) | 5,600 |
20 May 2015 | HKD | 8.69 | 8.72 | 8.68 | 8.7 | 8.7 | +0.1 (+1.16%) | 27,000 |
19 May 2015 | HKD | 8.68 | 8.68 | 8.59 | 8.6 | 8.6 | -0.08 (-0.92%) | 158,000 |
18 May 2015 | HKD | 8.71 | 8.71 | 8.68 | 8.68 | 8.68 | -0.03 (-0.34%) | 3,000 |