Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2015 | HKD | 1.78 | 1.85 | 1.71 | 1.8 | 1.7382 | 0.0 (0.0%) | 846,000 |
9 Sep 2015 | HKD | 1.83 | 1.88 | 1.78 | 1.8 | 1.7382 | +0.01 (+0.56%) | 1,597,000 |
8 Sep 2015 | HKD | 1.72 | 1.81 | 1.68 | 1.79 | 1.7285 | +0.08 (+4.68%) | 2,391,000 |
7 Sep 2015 | HKD | 1.82 | 1.83 | 1.47 | 1.71 | 1.6513 | -0.25 (-12.76%) | 15,658,000 |
4 Sep 2015 | HKD | 2.04 | 2.07 | 1.9 | 1.96 | 1.8927 | -0.06 (-2.97%) | 862,000 |
3 Sep 2015 | HKD | 2.02 | 2.02 | 2.02 | 2.02 | 1.9506 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 2 | 2.02 | 1.98 | 2.02 | 1.9506 | 0.0 (0.0%) | 384,000 |
1 Sep 2015 | HKD | 2.1 | 2.16 | 1.95 | 2.02 | 1.9506 | -0.09 (-4.27%) | 2,692,000 |
31 Aug 2015 | HKD | 2.4 | 2.4 | 2.06 | 2.11 | 2.0375 | -0.37 (-14.92%) | 2,413,000 |
28 Aug 2015 | HKD | 2.44 | 2.52 | 2.4 | 2.48 | 2.3948 | +0.04 (+1.64%) | 551,000 |
27 Aug 2015 | HKD | 2.26 | 2.45 | 2.22 | 2.44 | 2.3562 | +0.22 (+9.91%) | 634,000 |
26 Aug 2015 | HKD | 2.16 | 2.34 | 2.16 | 2.22 | 2.1438 | +0.07 (+3.26%) | 994,000 |
25 Aug 2015 | HKD | 2.15 | 2.28 | 2.05 | 2.15 | 2.0762 | -0.03 (-1.38%) | 1,736,000 |
24 Aug 2015 | HKD | 2.2 | 2.27 | 2.15 | 2.18 | 2.1051 | -0.17 (-7.23%) | 999,000 |
21 Aug 2015 | HKD | 2.4 | 2.4 | 2.32 | 2.35 | 2.2693 | -0.12 (-4.86%) | 779,000 |
20 Aug 2015 | HKD | 2.45 | 2.51 | 2.42 | 2.47 | 2.3852 | -0.06 (-2.37%) | 960,000 |
19 Aug 2015 | HKD | 2.56 | 2.56 | 2.46 | 2.53 | 2.4431 | -0.04 (-1.56%) | 627,000 |
18 Aug 2015 | HKD | 2.66 | 2.66 | 2.52 | 2.57 | 2.4817 | -0.08 (-3.02%) | 263,000 |
17 Aug 2015 | HKD | 2.7 | 2.7 | 2.6 | 2.65 | 2.559 | -0.03 (-1.12%) | 136,000 |
14 Aug 2015 | HKD | 2.63 | 2.72 | 2.63 | 2.68 | 2.588 | +0.03 (+1.13%) | 455,000 |
13 Aug 2015 | HKD | 2.56 | 2.69 | 2.56 | 2.65 | 2.559 | +0.03 (+1.15%) | 231,000 |
12 Aug 2015 | HKD | 2.72 | 2.72 | 2.61 | 2.62 | 2.53 | -0.09 (-3.32%) | 368,000 |
11 Aug 2015 | HKD | 2.72 | 2.78 | 2.7 | 2.71 | 2.6169 | +0.01 (+0.37%) | 249,000 |
10 Aug 2015 | HKD | 2.64 | 2.74 | 2.64 | 2.7 | 2.6073 | +0.01 (+0.37%) | 264,000 |
7 Aug 2015 | HKD | 2.66 | 2.7 | 2.55 | 2.69 | 2.5976 | +0.04 (+1.51%) | 209,000 |
6 Aug 2015 | HKD | 2.68 | 2.73 | 2.6 | 2.65 | 2.559 | -0.08 (-2.93%) | 1,282,000 |
5 Aug 2015 | HKD | 2.65 | 2.75 | 2.65 | 2.73 | 2.6362 | +0.01 (+0.37%) | 111,000 |
4 Aug 2015 | HKD | 2.7 | 2.76 | 2.66 | 2.72 | 2.6266 | -0.02 (-0.73%) | 256,000 |
3 Aug 2015 | HKD | 2.75 | 2.75 | 2.68 | 2.74 | 2.6459 | -0.04 (-1.44%) | 230,000 |
31 Jul 2015 | HKD | 2.72 | 2.79 | 2.72 | 2.78 | 2.6845 | +0.06 (+2.21%) | 295,000 |