Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2015 | HKD | 1.18 | 1.19 | 1.08 | 1.11 | 0.8171 | -0.03 (-2.63%) | 334,000 |
25 Aug 2015 | HKD | 1.05 | 1.2 | 1 | 1.14 | 0.8392 | +0.09 (+8.57%) | 1,420,000 |
24 Aug 2015 | HKD | 1.18 | 1.18 | 1.03 | 1.05 | 0.773 | -0.22 (-17.32%) | 1,018,000 |
21 Aug 2015 | HKD | 1.29 | 1.29 | 1.15 | 1.27 | 0.9349 | -0.08 (-5.93%) | 656,000 |
20 Aug 2015 | HKD | 1.37 | 1.39 | 1.29 | 1.35 | 0.9938 | -0.08 (-5.59%) | 636,000 |
19 Aug 2015 | HKD | 1.48 | 1.48 | 1.41 | 1.43 | 1.0527 | -0.05 (-3.38%) | 168,000 |
18 Aug 2015 | HKD | 1.54 | 1.56 | 1.48 | 1.48 | 1.0895 | -0.02 (-1.33%) | 252,000 |
17 Aug 2015 | HKD | 1.58 | 1.58 | 1.48 | 1.5 | 1.1042 | -0.08 (-5.06%) | 364,000 |
14 Aug 2015 | HKD | 1.53 | 1.58 | 1.52 | 1.58 | 1.1631 | +0.03 (+1.94%) | 302,000 |
13 Aug 2015 | HKD | 1.53 | 1.6 | 1.51 | 1.55 | 1.141 | -0.01 (-0.64%) | 560,000 |
12 Aug 2015 | HKD | 1.6 | 1.65 | 1.52 | 1.56 | 1.1484 | -0.11 (-6.59%) | 1,236,000 |
11 Aug 2015 | HKD | 1.73 | 1.74 | 1.65 | 1.67 | 1.2294 | -0.06 (-3.47%) | 672,000 |
10 Aug 2015 | HKD | 1.57 | 1.77 | 1.51 | 1.73 | 1.2735 | +0.16 (+10.19%) | 1,240,000 |
7 Aug 2015 | HKD | 1.59 | 1.62 | 1.56 | 1.57 | 1.1558 | 0.0 (0.0%) | 1,016,000 |
6 Aug 2015 | HKD | 1.6 | 1.6 | 1.5 | 1.57 | 1.1558 | -0.06 (-3.68%) | 1,557,000 |
5 Aug 2015 | HKD | 1.74 | 1.74 | 1.58 | 1.63 | 1.1999 | -0.11 (-6.32%) | 1,346,000 |
4 Aug 2015 | HKD | 1.75 | 1.78 | 1.66 | 1.74 | 1.2809 | +0.06 (+3.57%) | 572,000 |
3 Aug 2015 | HKD | 1.75 | 1.9 | 1.55 | 1.68 | 1.2367 | -0.07 (-4.00%) | 2,076,000 |
31 Jul 2015 | HKD | 1.98 | 1.98 | 1.7 | 1.75 | 1.2883 | -0.17 (-8.85%) | 4,483,000 |
30 Jul 2015 | HKD | 2.08 | 2.35 | 1.92 | 1.92 | 1.4134 | -0.1 (-4.95%) | 6,292,000 |
29 Jul 2015 | HKD | 1.7 | 2.4 | 1.7 | 2.02 | 1.487 | +0.34 (+20.24%) | 10,594,000 |
28 Jul 2015 | HKD | 1.64 | 1.77 | 1.51 | 1.68 | 1.2367 | +0.03 (+1.82%) | 916,000 |
27 Jul 2015 | HKD | 1.94 | 1.94 | 1.65 | 1.65 | 1.2146 | -0.29 (-14.95%) | 3,109,200 |
24 Jul 2015 | HKD | 1.4 | 2.2 | 1.38 | 1.94 | 1.4281 | +0.54 (+38.57%) | 8,798,800 |
23 Jul 2015 | HKD | 1.41 | 1.52 | 1.4 | 1.4 | 1.0306 | -0.06 (-4.11%) | 772,000 |
22 Jul 2015 | HKD | 1.49 | 1.52 | 1.41 | 1.46 | 1.0748 | -0.03 (-2.01%) | 718,000 |
21 Jul 2015 | HKD | 1.39 | 1.53 | 1.39 | 1.49 | 1.0969 | +0.1 (+7.19%) | 1,318,000 |
20 Jul 2015 | HKD | 1.45 | 1.45 | 1.35 | 1.39 | 1.0232 | -0.08 (-5.44%) | 578,000 |
17 Jul 2015 | HKD | 1.45 | 1.5 | 1.45 | 1.47 | 1.0821 | +0.02 (+1.38%) | 374,000 |
16 Jul 2015 | HKD | 1.5 | 1.5 | 1.45 | 1.45 | 1.0674 | -0.03 (-2.03%) | 214,000 |