Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2015 | HKD | 0.36 | 0.365 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 5,924,000 |
23 Sep 2015 | HKD | 0.36 | 0.365 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 11,648,000 |
22 Sep 2015 | HKD | 0.355 | 0.375 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 22,714,000 |
21 Sep 2015 | HKD | 0.36 | 0.365 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 10,646,000 |
18 Sep 2015 | HKD | 0.335 | 0.37 | 0.33 | 0.365 | 0.365 | +0.03 (+8.96%) | 69,801,279 |
17 Sep 2015 | HKD | 0.335 | 0.34 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 5,032,000 |
16 Sep 2015 | HKD | 0.32 | 0.33 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 11,994,000 |
15 Sep 2015 | HKD | 0.32 | 0.32 | 0.3 | 0.315 | 0.315 | -0.005 (-1.56%) | 11,638,000 |
14 Sep 2015 | HKD | 0.33 | 0.34 | 0.305 | 0.32 | 0.32 | -0.01 (-3.03%) | 13,468,997 |
11 Sep 2015 | HKD | 0.34 | 0.345 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 7,030,000 |
10 Sep 2015 | HKD | 0.35 | 0.35 | 0.32 | 0.335 | 0.335 | -0.015 (-4.29%) | 6,198,583 |
9 Sep 2015 | HKD | 0.36 | 0.36 | 0.335 | 0.35 | 0.35 | +0.005 (+1.45%) | 12,681,660 |
8 Sep 2015 | HKD | 0.33 | 0.345 | 0.31 | 0.345 | 0.345 | +0.015 (+4.55%) | 17,826,000 |
7 Sep 2015 | HKD | 0.325 | 0.33 | 0.315 | 0.33 | 0.33 | +0.005 (+1.54%) | 7,184,000 |
4 Sep 2015 | HKD | 0.325 | 0.335 | 0.31 | 0.325 | 0.325 | -0.005 (-1.52%) | 2,818,000 |
3 Sep 2015 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.315 | 0.34 | 0.315 | 0.33 | 0.33 | +0.01 (+3.13%) | 14,801,315 |
1 Sep 2015 | HKD | 0.325 | 0.34 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 7,399,618 |
31 Aug 2015 | HKD | 0.335 | 0.335 | 0.32 | 0.33 | 0.33 | -0.01 (-2.94%) | 3,016,000 |
28 Aug 2015 | HKD | 0.33 | 0.345 | 0.325 | 0.34 | 0.34 | +0.02 (+6.25%) | 17,499,994 |
27 Aug 2015 | HKD | 0.32 | 0.325 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 14,960,833 |
26 Aug 2015 | HKD | 0.31 | 0.32 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 16,426,992 |
25 Aug 2015 | HKD | 0.31 | 0.335 | 0.29 | 0.31 | 0.31 | 0.0 (0.0%) | 24,350,000 |
24 Aug 2015 | HKD | 0.33 | 0.33 | 0.3 | 0.31 | 0.31 | -0.04 (-11.43%) | 23,258,997 |
21 Aug 2015 | HKD | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -0.005 (-1.41%) | 16,013,218 |
20 Aug 2015 | HKD | 0.37 | 0.37 | 0.33 | 0.355 | 0.355 | -0.02 (-5.33%) | 27,298,000 |
19 Aug 2015 | HKD | 0.39 | 0.39 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 13,210,490 |
18 Aug 2015 | HKD | 0.4 | 0.41 | 0.385 | 0.39 | 0.39 | -0.02 (-4.88%) | 9,666,000 |
17 Aug 2015 | HKD | 0.415 | 0.415 | 0.395 | 0.41 | 0.41 | -0.005 (-1.20%) | 13,711,199 |
14 Aug 2015 | HKD | 0.38 | 0.42 | 0.38 | 0.415 | 0.415 | +0.03 (+7.79%) | 21,995,314 |