Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2015 | HKD | 0.211 | 0.22 | 0.211 | 0.219 | 0.219 | -0.001 (-0.45%) | 296,000 |
9 Sep 2015 | HKD | 0.22 | 0.23 | 0.215 | 0.22 | 0.22 | -0.002 (-0.90%) | 8,255,600 |
8 Sep 2015 | HKD | 0.211 | 0.232 | 0.202 | 0.222 | 0.222 | +0.011 (+5.21%) | 7,984,000 |
7 Sep 2015 | HKD | 0.204 | 0.214 | 0.204 | 0.211 | 0.211 | +0.001 (+0.48%) | 4,260,000 |
4 Sep 2015 | HKD | 0.208 | 0.216 | 0.204 | 0.21 | 0.21 | 0.0 (0.0%) | 15,760,000 |
3 Sep 2015 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.004 (+1.94%) | 0 |
2 Sep 2015 | HKD | 0.208 | 0.213 | 0.2 | 0.206 | 0.206 | -0.004 (-1.90%) | 19,967,840 |
1 Sep 2015 | HKD | 0.226 | 0.226 | 0.207 | 0.21 | 0.21 | -0.015 (-6.67%) | 21,220,000 |
31 Aug 2015 | HKD | 0.225 | 0.233 | 0.223 | 0.225 | 0.225 | 0.0 (0.0%) | 11,356,000 |
28 Aug 2015 | HKD | 0.247 | 0.25 | 0.224 | 0.225 | 0.225 | -0.012 (-5.06%) | 109,270,000 |
27 Aug 2015 | HKD | 0.237 | 0.25 | 0.235 | 0.237 | 0.237 | +0.001 (+0.42%) | 8,408,000 |
26 Aug 2015 | HKD | 0.245 | 0.247 | 0.235 | 0.236 | 0.236 | -0.004 (-1.67%) | 19,030,000 |
25 Aug 2015 | HKD | 0.245 | 0.25 | 0.23 | 0.24 | 0.24 | -0.005 (-2.04%) | 31,768,000 |
24 Aug 2015 | HKD | 0.249 | 0.255 | 0.23 | 0.245 | 0.245 | -0.01 (-3.92%) | 7,398,000 |
21 Aug 2015 | HKD | 0.255 | 0.26 | 0.235 | 0.255 | 0.255 | 0.0 (0.0%) | 15,986,000 |
20 Aug 2015 | HKD | 0.25 | 0.275 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 457,449,969 |
19 Aug 2015 | HKD | 0.25 | 0.255 | 0.241 | 0.25 | 0.25 | +0.001 (+0.40%) | 6,494,000 |
18 Aug 2015 | HKD | 0.255 | 0.28 | 0.249 | 0.249 | 0.249 | -0.001 (-0.40%) | 28,997,600 |
17 Aug 2015 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
14 Aug 2015 | HKD | 0.24 | 0.255 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 8,062,100 |
13 Aug 2015 | HKD | 0.24 | 0.249 | 0.233 | 0.24 | 0.24 | 0.0 (0.0%) | 4,478,400 |
12 Aug 2015 | HKD | 0.228 | 0.26 | 0.228 | 0.24 | 0.24 | +0.005 (+2.13%) | 57,036,000 |
11 Aug 2015 | HKD | 0.235 | 0.238 | 0.224 | 0.235 | 0.235 | -0.005 (-2.08%) | 9,478,000 |
10 Aug 2015 | HKD | 0.239 | 0.24 | 0.239 | 0.24 | 0.24 | +0.008 (+3.45%) | 100,000 |
7 Aug 2015 | HKD | 0.24 | 0.24 | 0.232 | 0.232 | 0.232 | -0.008 (-3.33%) | 1,630,000 |
6 Aug 2015 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.003 (+1.27%) | 0 |
5 Aug 2015 | HKD | 0.23 | 0.238 | 0.23 | 0.237 | 0.237 | +0.007 (+3.04%) | 1,150,400 |
4 Aug 2015 | HKD | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 690,000 |
3 Aug 2015 | HKD | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 610,000 |
31 Jul 2015 | HKD | 0.244 | 0.244 | 0.23 | 0.23 | 0.23 | -0.014 (-5.74%) | 220,000 |