Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2015 | HKD | 0.305 | 0.305 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 820,000 |
29 Sep 2015 | HKD | 0.29 | 0.315 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,066,000 |
28 Sep 2015 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 0.28 | 0.295 | 0.26 | 0.29 | 0.29 | +0.005 (+1.75%) | 784,000 |
24 Sep 2015 | HKD | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 8,000 |
23 Sep 2015 | HKD | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 414,000 |
22 Sep 2015 | HKD | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 466,000 |
21 Sep 2015 | HKD | 0.31 | 0.315 | 0.3 | 0.315 | 0.315 | 0.0 (0.0%) | 458,000 |
18 Sep 2015 | HKD | 0.29 | 0.32 | 0.285 | 0.315 | 0.315 | +0.02 (+6.78%) | 874,000 |
17 Sep 2015 | HKD | 0.31 | 0.31 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 356,000 |
16 Sep 2015 | HKD | 0.305 | 0.315 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 548,000 |
15 Sep 2015 | HKD | 0.315 | 0.315 | 0.295 | 0.305 | 0.305 | -0.02 (-6.15%) | 526,000 |
14 Sep 2015 | HKD | 0.33 | 0.34 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 884,000 |
11 Sep 2015 | HKD | 0.325 | 0.33 | 0.315 | 0.325 | 0.325 | -0.005 (-1.52%) | 2,192,000 |
10 Sep 2015 | HKD | 0.255 | 0.365 | 0.255 | 0.33 | 0.33 | +0.07 (+26.92%) | 10,719,500 |
9 Sep 2015 | HKD | 0.27 | 0.275 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 1,772,000 |
8 Sep 2015 | HKD | 0.249 | 0.27 | 0.248 | 0.26 | 0.26 | +0.011 (+4.42%) | 1,706,000 |
7 Sep 2015 | HKD | 0.234 | 0.25 | 0.234 | 0.249 | 0.249 | +0.004 (+1.63%) | 990,000 |
4 Sep 2015 | HKD | 0.27 | 0.27 | 0.245 | 0.245 | 0.245 | -0.025 (-9.26%) | 2,346,000 |
3 Sep 2015 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 1,120,000 |
1 Sep 2015 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 306,500 |
31 Aug 2015 | HKD | 0.275 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 268,000 |
28 Aug 2015 | HKD | 0.29 | 0.3 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 1,170,000 |
27 Aug 2015 | HKD | 0.285 | 0.29 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 1,824,000 |
26 Aug 2015 | HKD | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 866,000 |
25 Aug 2015 | HKD | 0.3 | 0.31 | 0.27 | 0.275 | 0.275 | -0.025 (-8.33%) | 4,464,000 |
24 Aug 2015 | HKD | 0.335 | 0.335 | 0.295 | 0.3 | 0.3 | -0.06 (-16.67%) | 5,306,000 |
21 Aug 2015 | HKD | 0.375 | 0.375 | 0.35 | 0.36 | 0.36 | -0.03 (-7.69%) | 888,000 |
20 Aug 2015 | HKD | 0.375 | 0.395 | 0.37 | 0.39 | 0.39 | +0.005 (+1.30%) | 1,110,000 |