Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2015 | HKD | 2.41 | 2.5 | 2.39 | 2.43 | 2.43 | +0.01 (+0.41%) | 4,056,000 |
14 Sep 2015 | HKD | 2.53 | 2.53 | 2.16 | 2.42 | 2.42 | -0.13 (-5.10%) | 7,320,000 |
11 Sep 2015 | HKD | 2.37 | 2.56 | 2.37 | 2.55 | 2.55 | +0.15 (+6.25%) | 27,584,000 |
10 Sep 2015 | HKD | 2.31 | 2.44 | 2.3 | 2.4 | 2.4 | +0.09 (+3.90%) | 8,840,000 |
9 Sep 2015 | HKD | 2.08 | 2.33 | 2.01 | 2.31 | 2.31 | +0.22 (+10.53%) | 5,680,000 |
8 Sep 2015 | HKD | 1.92 | 2.15 | 1.92 | 2.09 | 2.09 | +0.09 (+4.50%) | 1,584,000 |
7 Sep 2015 | HKD | 1.89 | 2.03 | 1.87 | 2 | 2 | +0.08 (+4.17%) | 3,464,000 |
4 Sep 2015 | HKD | 1.92 | 1.97 | 1.89 | 1.92 | 1.92 | 0.0 (0.0%) | 1,320,000 |
3 Sep 2015 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 1.88 | 1.95 | 1.83 | 1.92 | 1.92 | 0.0 (0.0%) | 976,000 |
1 Sep 2015 | HKD | 1.91 | 1.96 | 1.8 | 1.92 | 1.92 | -0.08 (-4%) | 312,000 |
31 Aug 2015 | HKD | 1.88 | 2.1 | 1.77 | 2 | 2 | +0.07 (+3.63%) | 10,528,000 |
28 Aug 2015 | HKD | 1.95 | 1.99 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 512,000 |
27 Aug 2015 | HKD | 1.9 | 1.95 | 1.89 | 1.93 | 1.93 | +0.07 (+3.76%) | 2,112,000 |
26 Aug 2015 | HKD | 1.75 | 1.96 | 1.65 | 1.86 | 1.86 | +0.09 (+5.08%) | 4,008,000 |
25 Aug 2015 | HKD | 1.64 | 1.79 | 1.64 | 1.77 | 1.77 | +0.08 (+4.73%) | 2,360,000 |
24 Aug 2015 | HKD | 1.72 | 1.72 | 1.67 | 1.69 | 1.69 | -0.13 (-7.14%) | 12,160,000 |
21 Aug 2015 | HKD | 1.76 | 1.83 | 1.75 | 1.82 | 1.82 | +0.01 (+0.55%) | 26,232,000 |
20 Aug 2015 | HKD | 1.76 | 1.87 | 1.73 | 1.81 | 1.81 | +0.01 (+0.56%) | 47,888,000 |
19 Aug 2015 | HKD | 1.77 | 1.86 | 1.72 | 1.8 | 1.8 | -0.01 (-0.55%) | 576,000 |
18 Aug 2015 | HKD | 1.82 | 1.86 | 1.77 | 1.81 | 1.81 | -0.04 (-2.16%) | 3,560,000 |
17 Aug 2015 | HKD | 1.82 | 1.94 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 3,864,000 |
14 Aug 2015 | HKD | 1.82 | 1.86 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 24,232,000 |
13 Aug 2015 | HKD | 1.78 | 1.91 | 1.75 | 1.83 | 1.83 | +0.03 (+1.67%) | 7,000,000 |
12 Aug 2015 | HKD | 1.8 | 1.88 | 1.65 | 1.8 | 1.8 | -0.03 (-1.64%) | 16,104,000 |
11 Aug 2015 | HKD | 2.12 | 2.15 | 1.7 | 1.83 | 1.83 | -0.32 (-14.88%) | 16,448,000 |
10 Aug 2015 | HKD | 2.11 | 2.28 | 2.05 | 2.15 | 2.15 | -0.02 (-0.92%) | 2,720,000 |
7 Aug 2015 | HKD | 2.12 | 2.25 | 2.03 | 2.17 | 2.17 | -0.03 (-1.36%) | 7,040,000 |
6 Aug 2015 | HKD | 2.53 | 2.53 | 2.09 | 2.2 | 2.2 | -0.39 (-15.06%) | 18,080,000 |
5 Aug 2015 | HKD | 2.45 | 2.79 | 2.3 | 2.59 | 2.59 | +0.15 (+6.15%) | 26,120,000 |