Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2015 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 0.123 | 0.124 | 0.121 | 0.123 | 0.123 | 0.0 (0.0%) | 2,957,494 |
24 Sep 2015 | HKD | 0.116 | 0.125 | 0.116 | 0.123 | 0.123 | +0.007 (+6.03%) | 11,260,000 |
23 Sep 2015 | HKD | 0.118 | 0.118 | 0.116 | 0.116 | 0.116 | -0.002 (-1.69%) | 963,750 |
22 Sep 2015 | HKD | 0.122 | 0.122 | 0.116 | 0.118 | 0.118 | +0.005 (+4.42%) | 8,167,000 |
21 Sep 2015 | HKD | 0.12 | 0.128 | 0.116 | 0.113 | 0.113 | -0.007 (-5.83%) | 3,185,000 |
18 Sep 2015 | HKD | 0.116 | 0.122 | 0.116 | 0.12 | 0.12 | +0.005 (+4.35%) | 5,302,500 |
17 Sep 2015 | HKD | 0.114 | 0.118 | 0.114 | 0.115 | 0.115 | -0.001 (-0.86%) | 4,296,250 |
16 Sep 2015 | HKD | 0.113 | 0.116 | 0.113 | 0.116 | 0.116 | +0.003 (+2.65%) | 472,488 |
15 Sep 2015 | HKD | 0.111 | 0.115 | 0.111 | 0.113 | 0.113 | +0.002 (+1.80%) | 2,834,462 |
14 Sep 2015 | HKD | 0.115 | 0.115 | 0.11 | 0.111 | 0.111 | -0.002 (-1.77%) | 1,800,000 |
11 Sep 2015 | HKD | 0.118 | 0.118 | 0.112 | 0.113 | 0.113 | 0.0 (0.0%) | 6,925,006 |
10 Sep 2015 | HKD | 0.11 | 0.118 | 0.11 | 0.113 | 0.113 | -0.001 (-0.88%) | 10,983,750 |
9 Sep 2015 | HKD | 0.101 | 0.118 | 0.101 | 0.114 | 0.114 | +0.013 (+12.87%) | 11,477,863 |
8 Sep 2015 | HKD | 0.088 | 0.105 | 0.088 | 0.101 | 0.101 | +0.012 (+13.48%) | 11,061,750 |
7 Sep 2015 | HKD | 0.09 | 0.09 | 0.089 | 0.089 | 0.089 | +0.003 (+3.49%) | 1,775,000 |
4 Sep 2015 | HKD | 0.089 | 0.089 | 0.086 | 0.086 | 0.086 | -0.004 (-4.44%) | 185,000 |
3 Sep 2015 | HKD | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.088 | 0.097 | 0.088 | 0.09 | 0.09 | +0.004 (+4.65%) | 5,729,139 |
1 Sep 2015 | HKD | 0.091 | 0.091 | 0.086 | 0.086 | 0.086 | -0.005 (-5.49%) | 841,250 |
31 Aug 2015 | HKD | 0.09 | 0.091 | 0.09 | 0.091 | 0.091 | 0.0 (0.0%) | 2,943,750 |
28 Aug 2015 | HKD | 0.086 | 0.093 | 0.086 | 0.091 | 0.091 | +0.006 (+7.06%) | 3,113,506 |
27 Aug 2015 | HKD | 0.089 | 0.089 | 0.084 | 0.085 | 0.085 | 0.0 (0.0%) | 4,140,000 |
26 Aug 2015 | HKD | 0.087 | 0.089 | 0.08 | 0.085 | 0.085 | -0.004 (-4.49%) | 13,619,000 |
25 Aug 2015 | HKD | 0.076 | 0.089 | 0.076 | 0.089 | 0.089 | +0.011 (+14.10%) | 19,302,000 |
24 Aug 2015 | HKD | 0.085 | 0.085 | 0.078 | 0.078 | 0.078 | -0.013 (-14.29%) | 21,529,244 |
21 Aug 2015 | HKD | 0.09 | 0.091 | 0.085 | 0.091 | 0.091 | -0.008 (-8.08%) | 11,226,681 |
20 Aug 2015 | HKD | 0.092 | 0.1 | 0.092 | 0.099 | 0.099 | -0.001 (-1%) | 5,178,738 |
19 Aug 2015 | HKD | 0.104 | 0.105 | 0.1 | 0.1 | 0.1 | -0.004 (-3.85%) | 10,740,000 |
18 Aug 2015 | HKD | 0.104 | 0.105 | 0.104 | 0.104 | 0.104 | +0.001 (+0.97%) | 1,281,744 |