Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2015 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 1.6519 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 0.31 | 0.31 | 0.295 | 0.3 | 1.6519 | -0.01 (-3.23%) | 560,000 |
29 Sep 2015 | HKD | 0.305 | 0.31 | 0.29 | 0.31 | 1.7069 | 0.0 (0.0%) | 1,240,000 |
28 Sep 2015 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 1.7069 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 1.7069 | -0.005 (-1.59%) | 765,200 |
24 Sep 2015 | HKD | 0.315 | 0.32 | 0.305 | 0.315 | 1.7345 | 0.0 (0.0%) | 1,800,000 |
23 Sep 2015 | HKD | 0.3 | 0.32 | 0.295 | 0.315 | 1.7345 | +0.005 (+1.61%) | 1,160,000 |
22 Sep 2015 | HKD | 0.31 | 0.33 | 0.295 | 0.31 | 1.7069 | +0.01 (+3.33%) | 11,580,000 |
21 Sep 2015 | HKD | 0.345 | 0.35 | 0.3 | 0.3 | 1.6519 | -0.06 (-16.67%) | 14,560,000 |
18 Sep 2015 | HKD | 0.385 | 0.39 | 0.35 | 0.36 | 1.9823 | -0.03 (-7.69%) | 7,440,000 |
17 Sep 2015 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 2.1474 | 0.0 (0.0%) | 280,000 |
16 Sep 2015 | HKD | 0.41 | 0.41 | 0.385 | 0.39 | 2.1474 | -0.01 (-2.50%) | 580,000 |
15 Sep 2015 | HKD | 0.395 | 0.4 | 0.39 | 0.4 | 2.2025 | +0.005 (+1.27%) | 560,000 |
14 Sep 2015 | HKD | 0.405 | 0.41 | 0.395 | 0.395 | 2.175 | 0.0 (0.0%) | 460,000 |
11 Sep 2015 | HKD | 0.42 | 0.425 | 0.395 | 0.395 | 2.175 | -0.025 (-5.95%) | 7,880,000 |
10 Sep 2015 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 2.3126 | -0.01 (-2.33%) | 260,000 |
9 Sep 2015 | HKD | 0.42 | 0.45 | 0.415 | 0.43 | 2.3677 | +0.01 (+2.38%) | 1,700,000 |
8 Sep 2015 | HKD | 0.41 | 0.425 | 0.405 | 0.42 | 2.3126 | +0.02 (+5%) | 560,000 |
7 Sep 2015 | HKD | 0.435 | 0.44 | 0.4 | 0.4 | 2.2025 | -0.01 (-2.44%) | 2,740,000 |
4 Sep 2015 | HKD | 0.42 | 0.44 | 0.4 | 0.41 | 2.2576 | 0.0 (0.0%) | 1,880,000 |
3 Sep 2015 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 2.2576 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.42 | 0.43 | 0.4 | 0.41 | 2.2576 | -0.04 (-8.89%) | 3,680,000 |
1 Sep 2015 | HKD | 0.46 | 0.46 | 0.42 | 0.45 | 2.4778 | -0.035 (-7.22%) | 2,420,000 |
31 Aug 2015 | HKD | 0.48 | 0.49 | 0.46 | 0.485 | 2.6705 | -0.015 (-3%) | 2,280,000 |
28 Aug 2015 | HKD | 0.49 | 0.55 | 0.48 | 0.5 | 2.7531 | +0.01 (+2.04%) | 5,040,800 |
27 Aug 2015 | HKD | 0.5 | 0.5 | 0.475 | 0.49 | 2.6981 | +0.005 (+1.03%) | 1,860,241 |
26 Aug 2015 | HKD | 0.49 | 0.51 | 0.48 | 0.485 | 2.6705 | +0.005 (+1.04%) | 827,419 |
25 Aug 2015 | HKD | 0.48 | 0.53 | 0.45 | 0.48 | 2.643 | 0.0 (0.0%) | 3,940,000 |
24 Aug 2015 | HKD | 0.53 | 0.53 | 0.39 | 0.48 | 2.643 | -0.06 (-11.11%) | 5,301,920 |
21 Aug 2015 | HKD | 0.6 | 0.6 | 0.52 | 0.54 | 2.9734 | -0.07 (-11.48%) | 5,180,000 |