Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 0.56 | 0.56 | 0.52 | 0.53 | 2.12 | -0.03 (-5.36%) | 4,295,000 |
16 Sep 2015 | HKD | 0.56 | 0.58 | 0.55 | 0.56 | 2.24 | 0.0 (0.0%) | 3,600,000 |
15 Sep 2015 | HKD | 0.57 | 0.59 | 0.55 | 0.56 | 2.24 | -0.02 (-3.45%) | 3,465,000 |
14 Sep 2015 | HKD | 0.58 | 0.59 | 0.55 | 0.58 | 2.32 | -0.01 (-1.69%) | 3,250,000 |
11 Sep 2015 | HKD | 0.58 | 0.62 | 0.58 | 0.59 | 2.36 | +0.01 (+1.72%) | 13,805,000 |
10 Sep 2015 | HKD | 0.58 | 0.59 | 0.53 | 0.58 | 2.32 | -0.02 (-3.33%) | 15,920,000 |
9 Sep 2015 | HKD | 0.485 | 0.64 | 0.465 | 0.6 | 2.4 | +0.115 (+23.71%) | 35,474,500 |
8 Sep 2015 | HKD | 0.485 | 0.49 | 0.45 | 0.485 | 1.94 | +0.01 (+2.11%) | 10,970,000 |
7 Sep 2015 | HKD | 0.475 | 0.485 | 0.46 | 0.475 | 1.9 | +0.005 (+1.06%) | 3,060,000 |
4 Sep 2015 | HKD | 0.47 | 0.48 | 0.46 | 0.47 | 1.88 | +0.01 (+2.17%) | 1,182,500 |
3 Sep 2015 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 1.84 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.45 | 0.5 | 0.415 | 0.46 | 1.84 | 0.0 (0.0%) | 2,770,000 |
1 Sep 2015 | HKD | 0.47 | 0.47 | 0.45 | 0.46 | 1.84 | -0.02 (-4.17%) | 1,035,000 |
31 Aug 2015 | HKD | 0.49 | 0.49 | 0.45 | 0.48 | 1.92 | -0.01 (-2.04%) | 2,090,000 |
28 Aug 2015 | HKD | 0.5 | 0.52 | 0.465 | 0.49 | 1.96 | 0.0 (0.0%) | 2,370,000 |
27 Aug 2015 | HKD | 0.425 | 0.5 | 0.42 | 0.49 | 1.96 | +0.08 (+19.51%) | 3,920,000 |
26 Aug 2015 | HKD | 0.42 | 0.43 | 0.4 | 0.41 | 1.64 | +0.01 (+2.50%) | 3,655,000 |
25 Aug 2015 | HKD | 0.395 | 0.44 | 0.385 | 0.4 | 1.6 | -0.005 (-1.23%) | 3,355,000 |
24 Aug 2015 | HKD | 0.435 | 0.435 | 0.39 | 0.405 | 1.62 | -0.075 (-15.62%) | 29,763,000 |
21 Aug 2015 | HKD | 0.52 | 0.52 | 0.47 | 0.48 | 1.92 | -0.04 (-7.69%) | 2,212,500 |
20 Aug 2015 | HKD | 0.56 | 0.56 | 0.5 | 0.52 | 2.08 | -0.04 (-7.14%) | 2,712,000 |
19 Aug 2015 | HKD | 0.57 | 0.58 | 0.54 | 0.56 | 2.24 | 0.0 (0.0%) | 940,000 |
18 Aug 2015 | HKD | 0.6 | 0.6 | 0.55 | 0.56 | 2.24 | -0.02 (-3.45%) | 1,350,000 |
17 Aug 2015 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 2.32 | -0.02 (-3.33%) | 1,146,500 |
14 Aug 2015 | HKD | 0.58 | 0.6 | 0.57 | 0.6 | 2.4 | +0.02 (+3.45%) | 540,000 |
13 Aug 2015 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 2.32 | -0.02 (-3.33%) | 350,000 |
12 Aug 2015 | HKD | 0.57 | 0.6 | 0.56 | 0.6 | 2.4 | +0.01 (+1.69%) | 1,120,000 |
11 Aug 2015 | HKD | 0.61 | 0.61 | 0.57 | 0.59 | 2.36 | -0.01 (-1.67%) | 745,000 |
10 Aug 2015 | HKD | 0.58 | 0.63 | 0.58 | 0.6 | 2.4 | +0.03 (+5.26%) | 3,570,000 |
7 Aug 2015 | HKD | 0.58 | 0.58 | 0.56 | 0.57 | 2.28 | -0.01 (-1.72%) | 2,480,600 |