Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 1.6 | 1.65 | 1.49 | 1.56 | 1.4182 | -0.04 (-2.50%) | 1,098,000 |
16 Sep 2015 | HKD | 1.6 | 1.61 | 1.55 | 1.6 | 1.4545 | +0.01 (+0.63%) | 30,000 |
15 Sep 2015 | HKD | 1.6 | 1.6 | 1.59 | 1.59 | 1.4455 | +0.05 (+3.25%) | 32,000 |
14 Sep 2015 | HKD | 1.6 | 1.6 | 1.5 | 1.54 | 1.4 | -0.06 (-3.75%) | 124,000 |
11 Sep 2015 | HKD | 1.57 | 1.65 | 1.55 | 1.6 | 1.4545 | +0.01 (+0.63%) | 262,000 |
10 Sep 2015 | HKD | 1.61 | 1.68 | 1.59 | 1.59 | 1.4455 | -0.02 (-1.24%) | 312,000 |
9 Sep 2015 | HKD | 1.58 | 1.62 | 1.58 | 1.61 | 1.4636 | +0.03 (+1.90%) | 214,000 |
8 Sep 2015 | HKD | 1.55 | 1.6 | 1.45 | 1.58 | 1.4364 | +0.01 (+0.64%) | 762,000 |
7 Sep 2015 | HKD | 1.48 | 1.62 | 1.48 | 1.57 | 1.4273 | +0.05 (+3.29%) | 360,000 |
4 Sep 2015 | HKD | 1.52 | 1.55 | 1.5 | 1.52 | 1.3818 | 0.0 (0.0%) | 84,000 |
3 Sep 2015 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.3818 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.53 | 1.66 | 1.5 | 1.52 | 1.3818 | -0.05 (-3.18%) | 516,000 |
1 Sep 2015 | HKD | 1.57 | 1.69 | 1.56 | 1.57 | 1.4273 | +0.01 (+0.64%) | 696,000 |
31 Aug 2015 | HKD | 1.66 | 1.66 | 1.51 | 1.56 | 1.4182 | -0.1 (-6.02%) | 860,000 |
28 Aug 2015 | HKD | 1.65 | 1.7 | 1.56 | 1.66 | 1.5091 | +0.04 (+2.47%) | 654,000 |
27 Aug 2015 | HKD | 1.48 | 1.62 | 1.48 | 1.62 | 1.4727 | +0.15 (+10.20%) | 1,322,000 |
26 Aug 2015 | HKD | 1.44 | 1.5 | 1.4 | 1.47 | 1.3364 | +0.1 (+7.30%) | 848,000 |
25 Aug 2015 | HKD | 1.51 | 1.56 | 1.37 | 1.37 | 1.2455 | -0.17 (-11.04%) | 2,860,000 |
24 Aug 2015 | HKD | 1.75 | 1.77 | 1.41 | 1.54 | 1.4 | -0.24 (-13.48%) | 3,002,000 |
21 Aug 2015 | HKD | 1.79 | 1.84 | 1.7 | 1.78 | 1.6182 | -0.02 (-1.11%) | 740,000 |
20 Aug 2015 | HKD | 1.78 | 1.89 | 1.78 | 1.8 | 1.6364 | -0.01 (-0.55%) | 1,546,000 |
19 Aug 2015 | HKD | 1.84 | 1.9 | 1.78 | 1.81 | 1.6455 | -0.07 (-3.72%) | 1,656,000 |
18 Aug 2015 | HKD | 1.98 | 2.12 | 1.79 | 1.88 | 1.7091 | -0.04 (-2.08%) | 2,430,000 |
17 Aug 2015 | HKD | 1.78 | 1.95 | 1.69 | 1.92 | 1.7455 | +0.19 (+10.98%) | 3,792,000 |
14 Aug 2015 | HKD | 1.65 | 1.73 | 1.65 | 1.73 | 1.5727 | +0.02 (+1.17%) | 1,490,000 |
13 Aug 2015 | HKD | 1.69 | 1.71 | 1.65 | 1.71 | 1.5545 | -0.02 (-1.16%) | 890,000 |
12 Aug 2015 | HKD | 1.79 | 1.8 | 1.73 | 1.73 | 1.5727 | -0.06 (-3.35%) | 2,038,000 |
11 Aug 2015 | HKD | 1.75 | 1.86 | 1.68 | 1.79 | 1.6273 | +0.02 (+1.13%) | 3,230,010 |
10 Aug 2015 | HKD | 1.64 | 1.85 | 1.63 | 1.77 | 1.6091 | +0.07 (+4.12%) | 2,846,000 |
7 Aug 2015 | HKD | 1.5 | 1.7 | 1.48 | 1.7 | 1.5455 | +0.18 (+11.84%) | 4,044,000 |