Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2015 | HKD | 0.32 | 0.344 | 0.32 | 0.34 | 5.3618 | +0.012 (+3.66%) | 77,112 |
29 Sep 2015 | HKD | 0.328 | 0.328 | 0.316 | 0.328 | 5.1726 | -0.016 (-4.65%) | 58,811 |
28 Sep 2015 | HKD | 0.344 | 0.344 | 0.344 | 0.344 | 5.4249 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 0.3359 | 0.344 | 0.324 | 0.344 | 5.4249 | 0.0 (0.0%) | 81,981 |
24 Sep 2015 | HKD | 0.324 | 0.344 | 0.32 | 0.344 | 5.4249 | +0.024 (+7.50%) | 90,526 |
23 Sep 2015 | HKD | 0.328 | 0.328 | 0.316 | 0.32 | 5.0464 | -0.012 (-3.61%) | 70,204 |
22 Sep 2015 | HKD | 0.332 | 0.3481 | 0.332 | 0.332 | 5.2357 | 0.0 (0.0%) | 93,913 |
21 Sep 2015 | HKD | 0.3359 | 0.3359 | 0.328 | 0.332 | 5.2357 | -0.016 (-4.63%) | 67,124 |
18 Sep 2015 | HKD | 0.34 | 0.352 | 0.34 | 0.3481 | 5.4896 | +0.004 (+1.19%) | 64,661 |
17 Sep 2015 | HKD | 0.3601 | 0.3601 | 0.3359 | 0.344 | 5.4249 | -0.008 (-2.27%) | 55,308 |
16 Sep 2015 | HKD | 0.356 | 0.356 | 0.3359 | 0.352 | 5.5511 | +0.012 (+3.53%) | 58,272 |
15 Sep 2015 | HKD | 0.3481 | 0.3481 | 0.34 | 0.34 | 5.3618 | -0.008 (-2.33%) | 45,879 |
14 Sep 2015 | HKD | 0.3601 | 0.3601 | 0.344 | 0.3481 | 5.4896 | -0.008 (-2.22%) | 76,400 |
11 Sep 2015 | HKD | 0.364 | 0.376 | 0.356 | 0.356 | 5.6141 | 0.0 (0.0%) | 83,136 |
10 Sep 2015 | HKD | 0.3601 | 0.3601 | 0.352 | 0.356 | 5.6141 | -0.016 (-4.30%) | 25,941 |
9 Sep 2015 | HKD | 0.368 | 0.372 | 0.352 | 0.372 | 5.8665 | +0.016 (+4.49%) | 174,181 |
8 Sep 2015 | HKD | 0.332 | 0.3601 | 0.332 | 0.356 | 5.6141 | +0.012 (+3.49%) | 136,597 |
7 Sep 2015 | HKD | 0.3359 | 0.344 | 0.3359 | 0.344 | 5.4249 | +0.008 (+2.41%) | 51,729 |
4 Sep 2015 | HKD | 0.34 | 0.356 | 0.332 | 0.3359 | 5.2972 | +0.004 (+1.17%) | 30,868 |
3 Sep 2015 | HKD | 0.332 | 0.332 | 0.332 | 0.332 | 5.2357 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.352 | 0.352 | 0.32 | 0.332 | 5.2357 | -0.02 (-5.68%) | 139,791 |
1 Sep 2015 | HKD | 0.372 | 0.372 | 0.352 | 0.352 | 5.5511 | -0.02 (-5.38%) | 81,288 |
31 Aug 2015 | HKD | 0.364 | 0.372 | 0.344 | 0.372 | 5.8665 | +0.004 (+1.09%) | 141,947 |
28 Aug 2015 | HKD | 0.356 | 0.376 | 0.352 | 0.368 | 5.8034 | +0.02 (+5.72%) | 302,676 |
27 Aug 2015 | HKD | 0.356 | 0.356 | 0.34 | 0.3481 | 5.4896 | +0.012 (+3.63%) | 141,292 |
26 Aug 2015 | HKD | 0.3359 | 0.352 | 0.328 | 0.3359 | 5.2972 | 0.0 (0.0%) | 166,464 |
25 Aug 2015 | HKD | 0.3359 | 0.3601 | 0.32 | 0.3359 | 5.2972 | 0.0 (0.0%) | 236,687 |
24 Aug 2015 | HKD | 0.38 | 0.38 | 0.32 | 0.3359 | 5.2972 | -0.06 (-15.18%) | 542,230 |
21 Aug 2015 | HKD | 0.4 | 0.4159 | 0.388 | 0.396 | 6.2449 | -0.028 (-6.60%) | 283,278 |
20 Aug 2015 | HKD | 0.412 | 0.436 | 0.408 | 0.424 | 6.6865 | 0.0 (0.0%) | 186,979 |