Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 1.94 | 1.96 | 1.9 | 1.95 | 1.95 | +0.04 (+2.09%) | 5,166,000 |
16 Sep 2015 | HKD | 1.95 | 1.95 | 1.88 | 1.91 | 1.91 | +0.03 (+1.60%) | 2,400,531 |
15 Sep 2015 | HKD | 1.96 | 1.96 | 1.87 | 1.88 | 1.88 | -0.05 (-2.59%) | 3,580,000 |
14 Sep 2015 | HKD | 1.95 | 1.97 | 1.89 | 1.93 | 1.93 | +0.02 (+1.05%) | 7,548,000 |
11 Sep 2015 | HKD | 1.89 | 1.91 | 1.8 | 1.91 | 1.91 | +0.06 (+3.24%) | 3,667,567 |
10 Sep 2015 | HKD | 1.82 | 1.9 | 1.8 | 1.85 | 1.85 | +0.01 (+0.54%) | 2,452,000 |
9 Sep 2015 | HKD | 1.97 | 1.97 | 1.83 | 1.84 | 1.84 | -0.09 (-4.66%) | 8,334,000 |
8 Sep 2015 | HKD | 1.89 | 1.94 | 1.84 | 1.93 | 1.93 | +0.04 (+2.12%) | 4,436,000 |
7 Sep 2015 | HKD | 1.87 | 1.95 | 1.82 | 1.89 | 1.89 | -0.01 (-0.53%) | 2,656,000 |
4 Sep 2015 | HKD | 1.88 | 1.9 | 1.83 | 1.9 | 1.9 | +0.06 (+3.26%) | 3,910,000 |
3 Sep 2015 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.75 | 1.9 | 1.73 | 1.84 | 1.84 | 0.0 (0.0%) | 4,614,000 |
1 Sep 2015 | HKD | 1.83 | 1.87 | 1.8 | 1.84 | 1.84 | -0.05 (-2.65%) | 2,546,000 |
31 Aug 2015 | HKD | 1.9 | 1.93 | 1.8 | 1.89 | 1.89 | -0.01 (-0.53%) | 4,213,060 |
28 Aug 2015 | HKD | 1.9 | 2.03 | 1.85 | 1.9 | 1.9 | +0.03 (+1.60%) | 6,634,000 |
27 Aug 2015 | HKD | 1.8 | 1.9 | 1.73 | 1.87 | 1.87 | +0.16 (+9.36%) | 8,522,000 |
26 Aug 2015 | HKD | 1.9 | 1.94 | 1.67 | 1.71 | 1.71 | -0.17 (-9.04%) | 10,196,000 |
25 Aug 2015 | HKD | 1.76 | 1.99 | 1.67 | 1.88 | 1.88 | +0.09 (+5.03%) | 8,542,241 |
24 Aug 2015 | HKD | 2.06 | 2.06 | 1.79 | 1.79 | 1.79 | -0.43 (-19.37%) | 8,830,000 |
21 Aug 2015 | HKD | 2.2 | 2.24 | 2.09 | 2.22 | 2.22 | +0.01 (+0.45%) | 6,685,496 |
20 Aug 2015 | HKD | 2.3 | 2.35 | 2.2 | 2.21 | 2.21 | -0.09 (-3.91%) | 5,258,000 |
19 Aug 2015 | HKD | 2.4 | 2.4 | 2.13 | 2.3 | 2.3 | -0.04 (-1.71%) | 7,754,000 |
18 Aug 2015 | HKD | 2.45 | 2.45 | 2.26 | 2.34 | 2.34 | -0.08 (-3.31%) | 7,272,000 |
17 Aug 2015 | HKD | 2.55 | 2.58 | 2.4 | 2.42 | 2.42 | -0.12 (-4.72%) | 5,266,000 |
14 Aug 2015 | HKD | 2.63 | 2.66 | 2.51 | 2.54 | 2.54 | -0.12 (-4.51%) | 3,360,000 |
13 Aug 2015 | HKD | 2.63 | 2.7 | 2.55 | 2.66 | 2.66 | +0.12 (+4.72%) | 6,898,355 |
12 Aug 2015 | HKD | 2.58 | 2.65 | 2.44 | 2.54 | 2.54 | +0.01 (+0.40%) | 4,306,000 |
11 Aug 2015 | HKD | 2.67 | 2.81 | 2.51 | 2.53 | 2.53 | -0.12 (-4.53%) | 5,570,000 |
10 Aug 2015 | HKD | 2.37 | 2.67 | 2.37 | 2.65 | 2.65 | +0.18 (+7.29%) | 3,420,000 |
7 Aug 2015 | HKD | 2.37 | 2.59 | 2.37 | 2.47 | 2.47 | 0.0 (0.0%) | 6,232,000 |