Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 0.345 | 0.345 | 0.33 | 0.33 | 1.65 | -0.01 (-2.94%) | 60,000 |
16 Sep 2015 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 1.7 | -0.01 (-2.86%) | 148,000 |
15 Sep 2015 | HKD | 0.33 | 0.35 | 0.325 | 0.35 | 1.75 | +0.005 (+1.45%) | 76,000 |
14 Sep 2015 | HKD | 0.33 | 0.345 | 0.33 | 0.345 | 1.725 | +0.015 (+4.55%) | 678,000 |
11 Sep 2015 | HKD | 0.325 | 0.33 | 0.305 | 0.33 | 1.65 | 0.0 (0.0%) | 400,000 |
10 Sep 2015 | HKD | 0.325 | 0.33 | 0.31 | 0.33 | 1.65 | +0.005 (+1.54%) | 712,000 |
9 Sep 2015 | HKD | 0.31 | 0.325 | 0.305 | 0.325 | 1.625 | +0.015 (+4.84%) | 1,017,400 |
8 Sep 2015 | HKD | 0.3 | 0.32 | 0.3 | 0.31 | 1.55 | +0.01 (+3.33%) | 457,600 |
7 Sep 2015 | HKD | 0.3 | 0.31 | 0.285 | 0.3 | 1.5 | -0.01 (-3.23%) | 295,870 |
4 Sep 2015 | HKD | 0.315 | 0.315 | 0.31 | 0.31 | 1.55 | +0.005 (+1.64%) | 260,000 |
3 Sep 2015 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 1.525 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.305 | 0.31 | 0.275 | 0.305 | 1.525 | 0.0 (0.0%) | 1,000 |
1 Sep 2015 | HKD | 0.29 | 0.31 | 0.29 | 0.305 | 1.525 | +0.005 (+1.67%) | 116,000 |
31 Aug 2015 | HKD | 0.33 | 0.34 | 0.3 | 0.3 | 1.5 | -0.02 (-6.25%) | 516,000 |
28 Aug 2015 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 1.6 | +0.025 (+8.47%) | 196,000 |
27 Aug 2015 | HKD | 0.34 | 0.34 | 0.295 | 0.295 | 1.475 | -0.005 (-1.67%) | 1,344,000 |
26 Aug 2015 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 1.5 | +0.005 (+1.69%) | 140,000 |
25 Aug 2015 | HKD | 0.31 | 0.31 | 0.29 | 0.295 | 1.475 | -0.025 (-7.81%) | 2,004,000 |
24 Aug 2015 | HKD | 0.295 | 0.32 | 0.27 | 0.32 | 1.6 | +0.01 (+3.23%) | 4,357,000 |
21 Aug 2015 | HKD | 0.33 | 0.34 | 0.295 | 0.31 | 1.55 | -0.02 (-6.06%) | 3,287,600 |
20 Aug 2015 | HKD | 0.315 | 0.33 | 0.31 | 0.33 | 1.65 | +0.005 (+1.54%) | 3,268,500 |
19 Aug 2015 | HKD | 0.34 | 0.34 | 0.32 | 0.325 | 1.625 | -0.025 (-7.14%) | 1,460,000 |
18 Aug 2015 | HKD | 0.37 | 0.37 | 0.345 | 0.35 | 1.75 | -0.03 (-7.89%) | 2,639,200 |
17 Aug 2015 | HKD | 0.405 | 0.405 | 0.37 | 0.38 | 1.9 | 0.0 (0.0%) | 1,684,000 |
14 Aug 2015 | HKD | 0.37 | 0.385 | 0.37 | 0.38 | 1.9 | +0.01 (+2.70%) | 1,865,300 |
13 Aug 2015 | HKD | 0.4 | 0.4 | 0.37 | 0.37 | 1.85 | -0.04 (-9.76%) | 3,216,000 |
12 Aug 2015 | HKD | 0.41 | 0.42 | 0.395 | 0.41 | 2.05 | -0.01 (-2.38%) | 2,602,000 |
11 Aug 2015 | HKD | 0.435 | 0.445 | 0.42 | 0.42 | 2.1 | -0.015 (-3.45%) | 1,076,000 |
10 Aug 2015 | HKD | 0.44 | 0.455 | 0.43 | 0.435 | 2.175 | -0.01 (-2.25%) | 2,208,000 |
7 Aug 2015 | HKD | 0.46 | 0.475 | 0.445 | 0.445 | 2.225 | -0.015 (-3.26%) | 6,556,100 |