Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
16 Sep 2015 | HKD | 0.25 | 0.255 | 0.249 | 0.25 | 0.25 | +0.01 (+4.17%) | 774,000 |
15 Sep 2015 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
14 Sep 2015 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
11 Sep 2015 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
10 Sep 2015 | HKD | 0.236 | 0.24 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 588,000 |
9 Sep 2015 | HKD | 0.24 | 0.245 | 0.231 | 0.245 | 0.245 | +0.015 (+6.52%) | 580,000 |
8 Sep 2015 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.002 (+0.88%) | 2,000 |
7 Sep 2015 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | +0.007 (+3.17%) | 2,000 |
4 Sep 2015 | HKD | 0.221 | 0.221 | 0.216 | 0.221 | 0.221 | +0.005 (+2.31%) | 128,000 |
3 Sep 2015 | HKD | 0.216 | 0.216 | 0.216 | 0.216 | 0.216 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.222 | 0.222 | 0.215 | 0.216 | 0.216 | -0.024 (-10%) | 1,810,000 |
1 Sep 2015 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
31 Aug 2015 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
28 Aug 2015 | HKD | 0.24 | 0.28 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 786,000 |
27 Aug 2015 | HKD | 0.25 | 0.25 | 0.235 | 0.235 | 0.235 | +0.017 (+7.80%) | 22,000 |
26 Aug 2015 | HKD | 0.238 | 0.238 | 0.202 | 0.218 | 0.218 | -0.008 (-3.54%) | 502,000 |
25 Aug 2015 | HKD | 0.22 | 0.235 | 0.22 | 0.226 | 0.226 | +0.004 (+1.80%) | 868,000 |
24 Aug 2015 | HKD | 0.23 | 0.231 | 0.213 | 0.222 | 0.222 | -0.016 (-6.72%) | 1,290,000 |
21 Aug 2015 | HKD | 0.225 | 0.238 | 0.225 | 0.238 | 0.238 | +0.003 (+1.28%) | 144,000 |
20 Aug 2015 | HKD | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 10,000 |
19 Aug 2015 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 100,000 |
18 Aug 2015 | HKD | 0.249 | 0.255 | 0.244 | 0.245 | 0.245 | -0.003 (-1.21%) | 816,000 |
17 Aug 2015 | HKD | 0.255 | 0.255 | 0.248 | 0.248 | 0.248 | -0.012 (-4.62%) | 890,000 |
14 Aug 2015 | HKD | 0.25 | 0.27 | 0.246 | 0.26 | 0.26 | -0.01 (-3.70%) | 2,050,000 |
13 Aug 2015 | HKD | 0.255 | 0.27 | 0.255 | 0.27 | 0.27 | +0.015 (+5.88%) | 400,000 |
12 Aug 2015 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | -0.015 (-5.56%) | 446,000 |
11 Aug 2015 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 50,000 |
10 Aug 2015 | HKD | 0.275 | 0.275 | 0.255 | 0.275 | 0.275 | +0.005 (+1.85%) | 352,000 |
7 Aug 2015 | HKD | 0.28 | 0.285 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 536,000 |