Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2015 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 636,000 |
21 Sep 2015 | HKD | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,204,000 |
18 Sep 2015 | HKD | 0.65 | 0.67 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,296,000 |
17 Sep 2015 | HKD | 0.69 | 0.7 | 0.63 | 0.65 | 0.65 | -0.03 (-4.41%) | 2,472,000 |
16 Sep 2015 | HKD | 0.68 | 0.7 | 0.65 | 0.68 | 0.68 | +0.01 (+1.49%) | 2,768,000 |
15 Sep 2015 | HKD | 0.71 | 0.71 | 0.65 | 0.67 | 0.67 | -0.03 (-4.29%) | 2,224,000 |
14 Sep 2015 | HKD | 0.7 | 0.8 | 0.67 | 0.7 | 0.7 | +0.01 (+1.45%) | 4,040,000 |
11 Sep 2015 | HKD | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 480,000 |
10 Sep 2015 | HKD | 0.68 | 0.71 | 0.67 | 0.7 | 0.7 | +0.01 (+1.45%) | 1,360,000 |
9 Sep 2015 | HKD | 0.69 | 0.72 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 960,000 |
8 Sep 2015 | HKD | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | +0.03 (+4.55%) | 1,640,000 |
7 Sep 2015 | HKD | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 512,000 |
4 Sep 2015 | HKD | 0.66 | 0.68 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,140,000 |
3 Sep 2015 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 2,512,000 |
1 Sep 2015 | HKD | 0.7 | 0.72 | 0.66 | 0.67 | 0.67 | -0.03 (-4.29%) | 1,116,000 |
31 Aug 2015 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 3,596,000 |
28 Aug 2015 | HKD | 0.68 | 0.72 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 3,600,000 |
27 Aug 2015 | HKD | 0.67 | 0.71 | 0.66 | 0.68 | 0.68 | +0.02 (+3.03%) | 1,772,000 |
26 Aug 2015 | HKD | 0.63 | 0.69 | 0.62 | 0.66 | 0.66 | +0.02 (+3.13%) | 2,370,000 |
25 Aug 2015 | HKD | 0.64 | 0.68 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 2,124,000 |
24 Aug 2015 | HKD | 0.63 | 0.69 | 0.62 | 0.64 | 0.64 | -0.07 (-9.86%) | 4,244,000 |
21 Aug 2015 | HKD | 0.72 | 0.74 | 0.66 | 0.71 | 0.71 | -0.04 (-5.33%) | 8,388,000 |
20 Aug 2015 | HKD | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 1,052,000 |
19 Aug 2015 | HKD | 0.74 | 0.76 | 0.73 | 0.76 | 0.76 | +0.01 (+1.33%) | 3,896,000 |
18 Aug 2015 | HKD | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 3,256,000 |
17 Aug 2015 | HKD | 0.76 | 0.78 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 2,316,000 |
14 Aug 2015 | HKD | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 632,000 |
13 Aug 2015 | HKD | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 1,704,000 |
12 Aug 2015 | HKD | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 1,532,000 |