Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 0.385 | 0.395 | 0.38 | 0.395 | 0.395 | -0.015 (-3.66%) | 50,000 |
16 Sep 2015 | HKD | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | +0.03 (+7.89%) | 568,000 |
15 Sep 2015 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.03 (-7.32%) | 20,000 |
14 Sep 2015 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
11 Sep 2015 | HKD | 0.39 | 0.415 | 0.39 | 0.41 | 0.41 | +0.025 (+6.49%) | 172,000 |
10 Sep 2015 | HKD | 0.375 | 0.4 | 0.375 | 0.385 | 0.385 | -0.015 (-3.75%) | 852,000 |
9 Sep 2015 | HKD | 0.365 | 0.4 | 0.365 | 0.4 | 0.4 | +0.035 (+9.59%) | 837,855 |
8 Sep 2015 | HKD | 0.385 | 0.4 | 0.365 | 0.365 | 0.365 | -0.02 (-5.19%) | 816,205 |
7 Sep 2015 | HKD | 0.37 | 0.39 | 0.37 | 0.385 | 0.385 | -0.015 (-3.75%) | 146,000 |
4 Sep 2015 | HKD | 0.36 | 0.4 | 0.36 | 0.4 | 0.4 | +0.035 (+9.59%) | 120,000 |
3 Sep 2015 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.355 | 0.365 | 0.355 | 0.365 | 0.365 | -0.035 (-8.75%) | 126,000 |
1 Sep 2015 | HKD | 0.35 | 0.4 | 0.35 | 0.4 | 0.4 | +0.04 (+11.11%) | 178,000 |
31 Aug 2015 | HKD | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | +0.005 (+1.41%) | 366,100 |
28 Aug 2015 | HKD | 0.33 | 0.365 | 0.325 | 0.355 | 0.355 | +0.025 (+7.58%) | 706,000 |
27 Aug 2015 | HKD | 0.335 | 0.34 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 232,000 |
26 Aug 2015 | HKD | 0.315 | 0.33 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 444,000 |
25 Aug 2015 | HKD | 0.325 | 0.335 | 0.3 | 0.315 | 0.315 | -0.01 (-3.08%) | 1,118,000 |
24 Aug 2015 | HKD | 0.34 | 0.365 | 0.32 | 0.325 | 0.325 | -0.04 (-10.96%) | 1,100,000 |
21 Aug 2015 | HKD | 0.375 | 0.375 | 0.345 | 0.365 | 0.365 | -0.01 (-2.67%) | 496,000 |
20 Aug 2015 | HKD | 0.36 | 0.375 | 0.355 | 0.375 | 0.375 | +0.015 (+4.17%) | 262,000 |
19 Aug 2015 | HKD | 0.39 | 0.39 | 0.355 | 0.36 | 0.36 | -0.025 (-6.49%) | 502,000 |
18 Aug 2015 | HKD | 0.415 | 0.415 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 190,000 |
17 Aug 2015 | HKD | 0.41 | 0.425 | 0.39 | 0.39 | 0.39 | -0.03 (-7.14%) | 104,000 |
14 Aug 2015 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
13 Aug 2015 | HKD | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 332,615 |
12 Aug 2015 | HKD | 0.455 | 0.455 | 0.435 | 0.44 | 0.44 | -0.02 (-4.35%) | 790,000 |
11 Aug 2015 | HKD | 0.455 | 0.47 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 164,000 |
10 Aug 2015 | HKD | 0.46 | 0.485 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 406,492 |
7 Aug 2015 | HKD | 0.46 | 0.47 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 414,000 |