Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 3,546,000 |
16 Sep 2015 | HKD | 0.68 | 0.7 | 0.68 | 0.7 | 0.7 | +0.03 (+4.48%) | 3,242,000 |
15 Sep 2015 | HKD | 0.69 | 0.7 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 3,752,000 |
14 Sep 2015 | HKD | 0.72 | 0.72 | 0.68 | 0.7 | 0.7 | -0.02 (-2.78%) | 9,126,000 |
11 Sep 2015 | HKD | 0.7 | 0.73 | 0.7 | 0.72 | 0.72 | +0.03 (+4.35%) | 8,046,000 |
10 Sep 2015 | HKD | 0.7 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 7,176,000 |
9 Sep 2015 | HKD | 0.69 | 0.71 | 0.68 | 0.7 | 0.7 | +0.05 (+7.69%) | 12,258,172 |
8 Sep 2015 | HKD | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 2,484,000 |
7 Sep 2015 | HKD | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 850,000 |
4 Sep 2015 | HKD | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 548,000 |
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 | 0.65 | 0.62 | 0.65 | 0.65 | 0.0 (0.0%) | 2,415,071 |
1 Sep 2015 | HKD | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 806,387 |
31 Aug 2015 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 3,614,000 |
28 Aug 2015 | HKD | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 2,416,000 |
27 Aug 2015 | HKD | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | +0.03 (+4.76%) | 5,508,320 |
26 Aug 2015 | HKD | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 3,256,000 |
25 Aug 2015 | HKD | 0.59 | 0.63 | 0.59 | 0.62 | 0.62 | +0.01 (+1.64%) | 13,330,400 |
24 Aug 2015 | HKD | 0.67 | 0.67 | 0.6 | 0.61 | 0.61 | -0.08 (-11.59%) | 32,627,600 |
21 Aug 2015 | HKD | 0.7 | 0.71 | 0.68 | 0.69 | 0.69 | -0.03 (-4.17%) | 5,622,573 |
20 Aug 2015 | HKD | 0.73 | 0.74 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 3,900,708 |
19 Aug 2015 | HKD | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | -0.01 (-1.32%) | 2,824,000 |
18 Aug 2015 | HKD | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 2,399,426 |
17 Aug 2015 | HKD | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 806,160 |
14 Aug 2015 | HKD | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | +0.01 (+1.35%) | 3,620,000 |
13 Aug 2015 | HKD | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -0.01 (-1.33%) | 4,678,000 |
12 Aug 2015 | HKD | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 4,762,000 |
11 Aug 2015 | HKD | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 3,381,000 |
10 Aug 2015 | HKD | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 1,050,000 |
7 Aug 2015 | HKD | 0.77 | 0.79 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 1,418,250 |