Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 492,000 |
16 Sep 2015 | HKD | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | +0.015 (+3.53%) | 472,000 |
15 Sep 2015 | HKD | 0.435 | 0.435 | 0.415 | 0.425 | 0.425 | -0.01 (-2.30%) | 612,000 |
14 Sep 2015 | HKD | 0.455 | 0.49 | 0.43 | 0.435 | 0.435 | -0.02 (-4.40%) | 1,316,000 |
11 Sep 2015 | HKD | 0.395 | 0.465 | 0.395 | 0.455 | 0.455 | +0.06 (+15.19%) | 3,720,000 |
10 Sep 2015 | HKD | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 284,000 |
9 Sep 2015 | HKD | 0.405 | 0.415 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 784,000 |
8 Sep 2015 | HKD | 0.415 | 0.415 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 152,000 |
7 Sep 2015 | HKD | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 156,000 |
4 Sep 2015 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 256,000 |
3 Sep 2015 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 220,000 |
1 Sep 2015 | HKD | 0.42 | 0.42 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 1,684,000 |
31 Aug 2015 | HKD | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 1,196,000 |
28 Aug 2015 | HKD | 0.43 | 0.45 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,896,000 |
27 Aug 2015 | HKD | 0.415 | 0.45 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 1,944,000 |
26 Aug 2015 | HKD | 0.39 | 0.465 | 0.38 | 0.415 | 0.415 | 0.0 (0.0%) | 952,000 |
25 Aug 2015 | HKD | 0.385 | 0.415 | 0.38 | 0.415 | 0.415 | +0.02 (+5.06%) | 2,320,000 |
24 Aug 2015 | HKD | 0.38 | 0.41 | 0.38 | 0.395 | 0.395 | -0.045 (-10.23%) | 1,888,000 |
21 Aug 2015 | HKD | 0.445 | 0.445 | 0.41 | 0.44 | 0.44 | -0.01 (-2.22%) | 2,040,000 |
20 Aug 2015 | HKD | 0.445 | 0.455 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 972,000 |
19 Aug 2015 | HKD | 0.46 | 0.48 | 0.445 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,420,000 |
18 Aug 2015 | HKD | 0.455 | 0.51 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,044,000 |
17 Aug 2015 | HKD | 0.465 | 0.48 | 0.45 | 0.455 | 0.455 | -0.015 (-3.19%) | 504,000 |
14 Aug 2015 | HKD | 0.49 | 0.51 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 2,076,000 |
13 Aug 2015 | HKD | 0.52 | 0.52 | 0.47 | 0.49 | 0.49 | -0.03 (-5.77%) | 3,424,000 |
12 Aug 2015 | HKD | 0.55 | 0.56 | 0.51 | 0.52 | 0.52 | -0.05 (-8.77%) | 2,708,000 |
11 Aug 2015 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 364,000 |
10 Aug 2015 | HKD | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 1,000,000 |
7 Aug 2015 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 624,000 |