Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2015 | HKD | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 3,154,000 |
10 Aug 2015 | HKD | 1.18 | 1.3 | 1.15 | 1.23 | 1.23 | +0.03 (+2.50%) | 1,804,000 |
7 Aug 2015 | HKD | 1.18 | 1.22 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 1,398,000 |
6 Aug 2015 | HKD | 1.1 | 1.2 | 1.04 | 1.18 | 1.18 | +0.07 (+6.31%) | 1,662,000 |
5 Aug 2015 | HKD | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 596,000 |
4 Aug 2015 | HKD | 1.09 | 1.13 | 1.01 | 1.11 | 1.11 | +0.02 (+1.83%) | 2,654,000 |
3 Aug 2015 | HKD | 1.09 | 1.17 | 1.06 | 1.09 | 1.09 | -0.02 (-1.80%) | 2,092,000 |
31 Jul 2015 | HKD | 1.17 | 1.17 | 1.09 | 1.11 | 1.11 | -0.06 (-5.13%) | 3,076,000 |
30 Jul 2015 | HKD | 1.16 | 1.17 | 1.11 | 1.17 | 1.17 | +0.01 (+0.86%) | 658,000 |
29 Jul 2015 | HKD | 1.2 | 1.2 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 1,110,000 |
28 Jul 2015 | HKD | 1.11 | 1.2 | 1.05 | 1.15 | 1.15 | +0.02 (+1.77%) | 3,218,000 |
27 Jul 2015 | HKD | 1.2 | 1.24 | 1.08 | 1.13 | 1.13 | -0.14 (-11.02%) | 4,696,000 |
24 Jul 2015 | HKD | 1.3 | 1.31 | 1.27 | 1.27 | 1.27 | -0.05 (-3.79%) | 1,172,000 |
23 Jul 2015 | HKD | 1.27 | 1.33 | 1.27 | 1.32 | 1.32 | +0.05 (+3.94%) | 934,000 |
22 Jul 2015 | HKD | 1.3 | 1.3 | 1.19 | 1.27 | 1.27 | -0.04 (-3.05%) | 2,692,000 |
21 Jul 2015 | HKD | 1.35 | 1.37 | 1.31 | 1.31 | 1.31 | -0.04 (-2.96%) | 1,148,000 |
20 Jul 2015 | HKD | 1.34 | 1.35 | 1.3 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,104,000 |
17 Jul 2015 | HKD | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -0.04 (-2.90%) | 3,272,000 |
16 Jul 2015 | HKD | 1.31 | 1.4 | 1.3 | 1.38 | 1.38 | 0.0 (0.0%) | 1,646,000 |
15 Jul 2015 | HKD | 1.46 | 1.46 | 1.26 | 1.38 | 1.38 | -0.08 (-5.48%) | 6,004,000 |
14 Jul 2015 | HKD | 1.55 | 1.61 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 7,942,000 |
13 Jul 2015 | HKD | 1.45 | 1.65 | 1.4 | 1.47 | 1.47 | +0.07 (+5.00%) | 10,276,000 |
10 Jul 2015 | HKD | 1.1 | 1.43 | 1.1 | 1.4 | 1.4 | +0.33 (+30.84%) | 18,308,000 |
9 Jul 2015 | HKD | 0.72 | 1.19 | 0.72 | 1.07 | 1.07 | +0.28 (+35.44%) | 19,770,000 |
8 Jul 2015 | HKD | 0.79 | 0.85 | 0.405 | 0.79 | 0.79 | -0.08 (-9.20%) | 17,572,000 |
7 Jul 2015 | HKD | 1.21 | 1.3 | 0.76 | 0.87 | 0.87 | -0.35 (-28.69%) | 26,054,000 |
6 Jul 2015 | HKD | 1.5 | 1.5 | 1.09 | 1.22 | 1.22 | -0.21 (-14.69%) | 19,428,000 |
3 Jul 2015 | HKD | 1.68 | 1.68 | 1.35 | 1.43 | 1.43 | -0.29 (-16.86%) | 23,836,000 |
2 Jul 2015 | HKD | 1.82 | 1.88 | 1.64 | 1.72 | 1.72 | -0.12 (-6.52%) | 11,076,000 |
1 Jul 2015 | HKD | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 0 |