Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 1,131,000 |
5 Aug 2015 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 766,264 |
4 Aug 2015 | HKD | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 4,372,000 |
3 Aug 2015 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 6,584,000 |
31 Jul 2015 | HKD | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 3,460,000 |
30 Jul 2015 | HKD | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 3,754,000 |
29 Jul 2015 | HKD | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 2,632,905 |
28 Jul 2015 | HKD | 0.74 | 0.78 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 5,632,000 |
27 Jul 2015 | HKD | 0.8 | 0.8 | 0.74 | 0.75 | 0.75 | -0.05 (-6.25%) | 12,004,000 |
24 Jul 2015 | HKD | 0.82 | 0.82 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 2,487,000 |
23 Jul 2015 | HKD | 0.8 | 0.82 | 0.79 | 0.82 | 0.82 | +0.03 (+3.80%) | 6,536,549 |
22 Jul 2015 | HKD | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 6,205,000 |
21 Jul 2015 | HKD | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 3,100,101 |
20 Jul 2015 | HKD | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 2,818,400 |
17 Jul 2015 | HKD | 0.76 | 0.79 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 6,730,683 |
16 Jul 2015 | HKD | 0.74 | 0.77 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 4,189,354 |
15 Jul 2015 | HKD | 0.74 | 0.76 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 7,138,000 |
14 Jul 2015 | HKD | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 6,652,006 |
13 Jul 2015 | HKD | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 12,945,000 |
10 Jul 2015 | HKD | 0.73 | 0.77 | 0.72 | 0.75 | 0.75 | +0.02 (+2.74%) | 14,017,200 |
9 Jul 2015 | HKD | 0.66 | 0.74 | 0.65 | 0.73 | 0.73 | +0.06 (+8.96%) | 17,360,000 |
8 Jul 2015 | HKD | 0.72 | 0.73 | 0.64 | 0.67 | 0.67 | -0.06 (-8.22%) | 31,383,133 |
7 Jul 2015 | HKD | 0.77 | 0.78 | 0.73 | 0.73 | 0.73 | -0.03 (-3.95%) | 8,874,000 |
6 Jul 2015 | HKD | 0.81 | 0.82 | 0.74 | 0.76 | 0.76 | -0.05 (-6.17%) | 16,585,800 |
3 Jul 2015 | HKD | 0.83 | 0.83 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 12,176,646 |
2 Jul 2015 | HKD | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 2,881,810 |
1 Jul 2015 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.81 | 0.85 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 5,970,534 |
29 Jun 2015 | HKD | 0.86 | 0.87 | 0.81 | 0.82 | 0.82 | -0.04 (-4.65%) | 18,355,358 |
26 Jun 2015 | HKD | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 11,395,000 |