Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2015 | HKD | 0.295 | 0.305 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 4,836,000 |
15 Sep 2015 | HKD | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,518,000 |
14 Sep 2015 | HKD | 0.285 | 0.3 | 0.275 | 0.29 | 0.29 | +0.005 (+1.75%) | 32,734,000 |
11 Sep 2015 | HKD | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 4,986,000 |
10 Sep 2015 | HKD | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,722,000 |
9 Sep 2015 | HKD | 0.3 | 0.305 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 19,252,000 |
8 Sep 2015 | HKD | 0.28 | 0.3 | 0.275 | 0.29 | 0.29 | +0.005 (+1.75%) | 6,390,000 |
7 Sep 2015 | HKD | 0.28 | 0.285 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 8,172,000 |
4 Sep 2015 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 3,006,000 |
3 Sep 2015 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 3,316,000 |
1 Sep 2015 | HKD | 0.295 | 0.3 | 0.28 | 0.295 | 0.295 | 0.0 (0.0%) | 9,448,000 |
31 Aug 2015 | HKD | 0.295 | 0.305 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 6,384,000 |
28 Aug 2015 | HKD | 0.305 | 0.31 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 6,906,000 |
27 Aug 2015 | HKD | 0.3 | 0.31 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 6,716,622 |
26 Aug 2015 | HKD | 0.3 | 0.305 | 0.27 | 0.29 | 0.29 | 0.0 (0.0%) | 10,070,000 |
25 Aug 2015 | HKD | 0.265 | 0.31 | 0.265 | 0.29 | 0.29 | +0.02 (+7.41%) | 21,760,000 |
24 Aug 2015 | HKD | 0.285 | 0.3 | 0.27 | 0.27 | 0.27 | -0.03 (-10.00%) | 15,672,000 |
21 Aug 2015 | HKD | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.015 (-4.76%) | 10,906,000 |
20 Aug 2015 | HKD | 0.325 | 0.325 | 0.305 | 0.315 | 0.315 | -0.015 (-4.55%) | 5,520,000 |
19 Aug 2015 | HKD | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 3,134,000 |
18 Aug 2015 | HKD | 0.34 | 0.345 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 12,489,000 |
17 Aug 2015 | HKD | 0.34 | 0.36 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 2,046,000 |
14 Aug 2015 | HKD | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 652,000 |
13 Aug 2015 | HKD | 0.35 | 0.355 | 0.335 | 0.35 | 0.35 | 0.0 (0.0%) | 4,364,000 |
12 Aug 2015 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | -0.005 (-1.41%) | 1,976,000 |
11 Aug 2015 | HKD | 0.34 | 0.37 | 0.34 | 0.355 | 0.355 | +0.02 (+5.97%) | 5,896,000 |
10 Aug 2015 | HKD | 0.335 | 0.355 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 5,320,000 |
7 Aug 2015 | HKD | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 2,107,000 |
6 Aug 2015 | HKD | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 9,242,000 |