Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 0.255 | 0.255 | 0.247 | 0.248 | 2.48 | -0.012 (-4.62%) | 66,825,000 |
16 Sep 2015 | HKD | 0.255 | 0.26 | 0.245 | 0.26 | 2.6 | 0.0 (0.0%) | 46,775,000 |
15 Sep 2015 | HKD | 0.265 | 0.265 | 0.25 | 0.26 | 2.6 | -0.01 (-3.70%) | 84,075,000 |
14 Sep 2015 | HKD | 0.275 | 0.275 | 0.26 | 0.27 | 2.7 | -0.005 (-1.82%) | 23,325,000 |
11 Sep 2015 | HKD | 0.28 | 0.28 | 0.265 | 0.275 | 2.75 | -0.005 (-1.79%) | 80,725,000 |
10 Sep 2015 | HKD | 0.285 | 0.285 | 0.27 | 0.28 | 2.8 | -0.005 (-1.75%) | 119,800,000 |
9 Sep 2015 | HKD | 0.285 | 0.3 | 0.28 | 0.285 | 2.85 | +0.005 (+1.79%) | 138,800,000 |
8 Sep 2015 | HKD | 0.265 | 0.28 | 0.26 | 0.28 | 2.8 | +0.02 (+7.69%) | 10,550,000 |
7 Sep 2015 | HKD | 0.265 | 0.285 | 0.26 | 0.26 | 2.6 | -0.005 (-1.89%) | 8,720,000 |
4 Sep 2015 | HKD | 0.27 | 0.27 | 0.249 | 0.265 | 2.65 | -0.005 (-1.85%) | 29,325,000 |
3 Sep 2015 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 2.7 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.29 | 0.29 | 0.265 | 0.27 | 2.7 | -0.025 (-8.47%) | 11,575,000 |
1 Sep 2015 | HKD | 0.29 | 0.3 | 0.28 | 0.295 | 2.95 | 0.0 (0.0%) | 9,530,000 |
31 Aug 2015 | HKD | 0.3 | 0.3 | 0.28 | 0.295 | 2.95 | -0.005 (-1.67%) | 6,150,000 |
28 Aug 2015 | HKD | 0.315 | 0.315 | 0.29 | 0.3 | 3 | -0.015 (-4.76%) | 31,700,000 |
27 Aug 2015 | HKD | 0.31 | 0.315 | 0.3 | 0.315 | 3.15 | +0.015 (+5%) | 14,916,282 |
26 Aug 2015 | HKD | 0.33 | 0.33 | 0.29 | 0.3 | 3 | -0.035 (-10.45%) | 52,137,500 |
25 Aug 2015 | HKD | 0.265 | 0.36 | 0.225 | 0.335 | 3.35 | +0.065 (+24.07%) | 82,850,152 |
24 Aug 2015 | HKD | 0.3 | 0.305 | 0.246 | 0.27 | 2.7 | -0.055 (-16.92%) | 44,077,500 |
21 Aug 2015 | HKD | 0.34 | 0.34 | 0.305 | 0.325 | 3.25 | -0.015 (-4.41%) | 24,350,000 |
20 Aug 2015 | HKD | 0.34 | 0.34 | 0.305 | 0.34 | 3.4 | 0.0 (0.0%) | 25,525,000 |
19 Aug 2015 | HKD | 0.35 | 0.355 | 0.32 | 0.34 | 3.4 | -0.01 (-2.86%) | 24,850,000 |
18 Aug 2015 | HKD | 0.355 | 0.355 | 0.345 | 0.35 | 3.5 | -0.01 (-2.78%) | 11,200,000 |
17 Aug 2015 | HKD | 0.355 | 0.37 | 0.345 | 0.36 | 3.6 | +0.005 (+1.41%) | 27,700,000 |
14 Aug 2015 | HKD | 0.35 | 0.355 | 0.34 | 0.355 | 3.55 | +0.005 (+1.43%) | 38,050,000 |
13 Aug 2015 | HKD | 0.35 | 0.36 | 0.345 | 0.35 | 3.5 | -0.005 (-1.41%) | 14,250,000 |
12 Aug 2015 | HKD | 0.36 | 0.37 | 0.35 | 0.355 | 3.55 | -0.025 (-6.58%) | 28,325,000 |
11 Aug 2015 | HKD | 0.36 | 0.38 | 0.35 | 0.38 | 3.8 | +0.02 (+5.56%) | 15,600,000 |
10 Aug 2015 | HKD | 0.365 | 0.375 | 0.36 | 0.36 | 3.6 | -0.02 (-5.26%) | 19,325,000 |
7 Aug 2015 | HKD | 0.375 | 0.38 | 0.36 | 0.38 | 3.8 | +0.01 (+2.70%) | 24,425,000 |