Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -0.03 (-4%) | 8,414,000 |
16 Sep 2015 | HKD | 0.7 | 0.75 | 0.7 | 0.75 | 0.75 | +0.05 (+7.14%) | 8,182,300 |
15 Sep 2015 | HKD | 0.72 | 0.73 | 0.7 | 0.7 | 0.7 | -0.03 (-4.11%) | 4,716,000 |
14 Sep 2015 | HKD | 0.72 | 0.73 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 14,042,000 |
11 Sep 2015 | HKD | 0.73 | 0.76 | 0.71 | 0.73 | 0.73 | -0.01 (-1.35%) | 21,256,000 |
10 Sep 2015 | HKD | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 5,684,000 |
9 Sep 2015 | HKD | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | +0.04 (+5.63%) | 25,684,000 |
8 Sep 2015 | HKD | 0.67 | 0.73 | 0.67 | 0.71 | 0.71 | +0.04 (+5.97%) | 20,170,000 |
7 Sep 2015 | HKD | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | +0.02 (+3.08%) | 8,044,000 |
4 Sep 2015 | HKD | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 10,850,000 |
3 Sep 2015 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.64 | 0.68 | 0.62 | 0.65 | 0.65 | -0.02 (-2.99%) | 16,388,000 |
1 Sep 2015 | HKD | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 8,294,000 |
31 Aug 2015 | HKD | 0.7 | 0.71 | 0.65 | 0.66 | 0.66 | -0.03 (-4.35%) | 10,598,000 |
28 Aug 2015 | HKD | 0.69 | 0.7 | 0.66 | 0.69 | 0.69 | +0.02 (+2.99%) | 20,654,000 |
27 Aug 2015 | HKD | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | +0.06 (+9.84%) | 31,624,000 |
26 Aug 2015 | HKD | 0.63 | 0.65 | 0.59 | 0.61 | 0.61 | -0.03 (-4.69%) | 47,260,000 |
25 Aug 2015 | HKD | 0.61 | 0.67 | 0.59 | 0.64 | 0.64 | +0.02 (+3.23%) | 48,227,534 |
24 Aug 2015 | HKD | 0.68 | 0.74 | 0.58 | 0.62 | 0.62 | -0.1 (-13.89%) | 93,660,000 |
21 Aug 2015 | HKD | 0.77 | 0.79 | 0.7 | 0.72 | 0.72 | -0.08 (-10%) | 43,248,000 |
20 Aug 2015 | HKD | 0.79 | 0.81 | 0.76 | 0.8 | 0.8 | -0.01 (-1.23%) | 11,664,000 |
19 Aug 2015 | HKD | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | -0.01 (-1.22%) | 6,518,000 |
18 Aug 2015 | HKD | 0.83 | 0.85 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 6,994,000 |
17 Aug 2015 | HKD | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 9,508,164 |
14 Aug 2015 | HKD | 0.85 | 0.85 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 4,306,108 |
13 Aug 2015 | HKD | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 17,562,836 |
12 Aug 2015 | HKD | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -0.04 (-4.49%) | 16,088,000 |
11 Aug 2015 | HKD | 0.91 | 0.93 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 14,604,000 |
10 Aug 2015 | HKD | 0.87 | 0.91 | 0.86 | 0.9 | 0.9 | +0.03 (+3.45%) | 10,070,000 |
7 Aug 2015 | HKD | 0.86 | 0.91 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 21,768,000 |