Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2015 | HKD | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 3,058,000 |
2 Nov 2015 | HKD | 1.45 | 1.45 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 524,000 |
30 Oct 2015 | HKD | 1.41 | 1.43 | 1.37 | 1.43 | 1.43 | +0.01 (+0.70%) | 7,242,000 |
29 Oct 2015 | HKD | 1.43 | 1.46 | 1.39 | 1.42 | 1.42 | -0.01 (-0.70%) | 268,000 |
28 Oct 2015 | HKD | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | 0.0 (0.0%) | 482,000 |
27 Oct 2015 | HKD | 1.46 | 1.47 | 1.4 | 1.43 | 1.43 | 0.0 (0.0%) | 758,000 |
26 Oct 2015 | HKD | 1.43 | 1.43 | 1.4 | 1.43 | 1.43 | -0.01 (-0.69%) | 242,000 |
23 Oct 2015 | HKD | 1.49 | 1.49 | 1.41 | 1.44 | 1.44 | -0.02 (-1.37%) | 442,000 |
22 Oct 2015 | HKD | 1.44 | 1.46 | 1.38 | 1.46 | 1.46 | +0.04 (+2.82%) | 2,760,000 |
21 Oct 2015 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 1.64 | 1.64 | 1.38 | 1.42 | 1.42 | -0.16 (-10.13%) | 11,326,000 |
19 Oct 2015 | HKD | 1.66 | 1.66 | 1.52 | 1.58 | 1.58 | -0.01 (-0.63%) | 1,450,000 |
16 Oct 2015 | HKD | 1.61 | 1.61 | 1.44 | 1.59 | 1.59 | -0.01 (-0.63%) | 4,418,000 |
15 Oct 2015 | HKD | 1.48 | 1.7 | 1.46 | 1.6 | 1.6 | +0.1 (+6.67%) | 14,066,000 |
14 Oct 2015 | HKD | 1.42 | 1.5 | 1.42 | 1.5 | 1.5 | +0.04 (+2.74%) | 34,000 |
13 Oct 2015 | HKD | 1.56 | 1.58 | 1.44 | 1.46 | 1.46 | -0.09 (-5.81%) | 3,794,000 |
12 Oct 2015 | HKD | 1.6 | 1.6 | 1.49 | 1.55 | 1.55 | -0.09 (-5.49%) | 1,140,000 |
9 Oct 2015 | HKD | 1.72 | 1.76 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 3,512,000 |
8 Oct 2015 | HKD | 1.7 | 1.75 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,312,000 |
7 Oct 2015 | HKD | 1.75 | 1.75 | 1.62 | 1.7 | 1.7 | +0.03 (+1.80%) | 2,398,000 |
6 Oct 2015 | HKD | 1.77 | 1.94 | 1.67 | 1.67 | 1.67 | -0.12 (-6.70%) | 2,456,000 |
5 Oct 2015 | HKD | 1.68 | 1.88 | 1.68 | 1.79 | 1.79 | +0.12 (+7.19%) | 3,832,000 |
2 Oct 2015 | HKD | 1.4 | 1.75 | 1.32 | 1.67 | 1.67 | +0.26 (+18.44%) | 4,768,000 |
1 Oct 2015 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 1.44 | 1.45 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 92,000 |
29 Sep 2015 | HKD | 1.4 | 1.46 | 1.24 | 1.45 | 1.45 | +0.04 (+2.84%) | 692,000 |
28 Sep 2015 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 1.37 | 1.41 | 1.35 | 1.41 | 1.41 | -0.05 (-3.42%) | 162,000 |
24 Sep 2015 | HKD | 1.24 | 1.53 | 1.24 | 1.46 | 1.46 | +0.09 (+6.57%) | 110,000 |
23 Sep 2015 | HKD | 1.37 | 1.43 | 1.35 | 1.37 | 1.37 | -0.06 (-4.20%) | 26,000 |