Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2015 | HKD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 2,036,000 |
10 Aug 2015 | HKD | 0.79 | 0.8 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 5,244,000 |
7 Aug 2015 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 260,000 |
6 Aug 2015 | HKD | 0.79 | 0.8 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,664,000 |
5 Aug 2015 | HKD | 0.8 | 0.83 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 4,312,000 |
4 Aug 2015 | HKD | 0.76 | 0.81 | 0.76 | 0.8 | 0.8 | +0.01 (+1.27%) | 942,000 |
3 Aug 2015 | HKD | 0.8 | 0.82 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 3,960,000 |
31 Jul 2015 | HKD | 0.8 | 0.86 | 0.8 | 0.82 | 0.82 | -0.01 (-1.20%) | 9,388,000 |
30 Jul 2015 | HKD | 0.79 | 0.85 | 0.79 | 0.83 | 0.83 | +0.03 (+3.75%) | 7,876,000 |
29 Jul 2015 | HKD | 0.8 | 0.86 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 9,872,000 |
28 Jul 2015 | HKD | 0.77 | 0.84 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 5,608,000 |
27 Jul 2015 | HKD | 0.84 | 0.88 | 0.77 | 0.8 | 0.8 | -0.08 (-9.09%) | 18,840,000 |
24 Jul 2015 | HKD | 0.85 | 0.89 | 0.83 | 0.88 | 0.88 | +0.01 (+1.15%) | 14,792,000 |
23 Jul 2015 | HKD | 0.8 | 0.93 | 0.77 | 0.87 | 0.87 | +0.09 (+11.54%) | 42,494,000 |
22 Jul 2015 | HKD | 0.82 | 0.83 | 0.78 | 0.78 | 0.78 | -0.04 (-4.88%) | 6,044,000 |
21 Jul 2015 | HKD | 0.74 | 0.88 | 0.74 | 0.82 | 0.82 | +0.06 (+7.89%) | 48,464,000 |
20 Jul 2015 | HKD | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | +0.01 (+1.33%) | 1,712,000 |
17 Jul 2015 | HKD | 0.72 | 0.79 | 0.72 | 0.75 | 0.75 | +0.02 (+2.74%) | 2,212,000 |
16 Jul 2015 | HKD | 0.73 | 0.76 | 0.7 | 0.73 | 0.73 | 0.0 (0.0%) | 3,512,000 |
15 Jul 2015 | HKD | 0.78 | 0.78 | 0.72 | 0.73 | 0.73 | -0.05 (-6.41%) | 2,276,000 |
14 Jul 2015 | HKD | 0.76 | 0.84 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 5,028,000 |
13 Jul 2015 | HKD | 0.79 | 0.86 | 0.76 | 0.8 | 0.8 | +0.01 (+1.27%) | 9,092,000 |
10 Jul 2015 | HKD | 0.63 | 0.83 | 0.63 | 0.79 | 0.79 | +0.2 (+33.90%) | 25,560,000 |
9 Jul 2015 | HKD | 0.44 | 0.6 | 0.44 | 0.59 | 0.59 | +0.13 (+28.26%) | 25,464,000 |
8 Jul 2015 | HKD | 0.58 | 0.58 | 0.4 | 0.46 | 0.46 | -0.17 (-26.98%) | 21,536,000 |
7 Jul 2015 | HKD | 0.68 | 0.68 | 0.58 | 0.63 | 0.63 | -0.02 (-3.08%) | 8,008,000 |
6 Jul 2015 | HKD | 0.81 | 0.83 | 0.57 | 0.65 | 0.65 | -0.15 (-18.75%) | 16,524,000 |
3 Jul 2015 | HKD | 0.89 | 0.9 | 0.75 | 0.8 | 0.8 | -0.11 (-12.09%) | 8,562,000 |
2 Jul 2015 | HKD | 0.94 | 0.94 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 1,620,000 |
1 Jul 2015 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |