Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 30,000 |
16 Sep 2015 | HKD | 0.38 | 0.4 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 300,000 |
15 Sep 2015 | HKD | 0.38 | 0.405 | 0.38 | 0.4 | 0.4 | +0.025 (+6.67%) | 100,000 |
14 Sep 2015 | HKD | 0.37 | 0.4 | 0.37 | 0.375 | 0.375 | -0.035 (-8.54%) | 60,000 |
11 Sep 2015 | HKD | 0.38 | 0.41 | 0.38 | 0.41 | 0.41 | 0.0 (0.0%) | 5,000 |
10 Sep 2015 | HKD | 0.41 | 0.42 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 175,000 |
9 Sep 2015 | HKD | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 245,000 |
8 Sep 2015 | HKD | 0.36 | 0.4 | 0.355 | 0.395 | 0.395 | +0.015 (+3.95%) | 535,000 |
7 Sep 2015 | HKD | 0.41 | 0.41 | 0.365 | 0.38 | 0.38 | -0.04 (-9.52%) | 135,000 |
4 Sep 2015 | HKD | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | +0.04 (+10.53%) | 65,000 |
3 Sep 2015 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 0.0 (0.0%) | 30,000 |
1 Sep 2015 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
31 Aug 2015 | HKD | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | -0.04 (-9.52%) | 35,000 |
28 Aug 2015 | HKD | 0.38 | 0.45 | 0.38 | 0.42 | 0.42 | +0.04 (+10.53%) | 340,000 |
27 Aug 2015 | HKD | 0.355 | 0.38 | 0.355 | 0.38 | 0.38 | +0.015 (+4.11%) | 315,000 |
26 Aug 2015 | HKD | 0.34 | 0.375 | 0.335 | 0.365 | 0.365 | 0.0 (0.0%) | 190,000 |
25 Aug 2015 | HKD | 0.38 | 0.38 | 0.35 | 0.365 | 0.365 | +0.015 (+4.29%) | 540,000 |
24 Aug 2015 | HKD | 0.305 | 0.395 | 0.3 | 0.35 | 0.35 | -0.075 (-17.65%) | 1,055,000 |
21 Aug 2015 | HKD | 0.46 | 0.465 | 0.41 | 0.425 | 0.425 | -0.045 (-9.57%) | 1,105,000 |
20 Aug 2015 | HKD | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -0.02 (-4.08%) | 190,000 |
19 Aug 2015 | HKD | 0.485 | 0.49 | 0.475 | 0.49 | 0.49 | -0.02 (-3.92%) | 205,000 |
18 Aug 2015 | HKD | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 50,000 |
17 Aug 2015 | HKD | 0.52 | 0.53 | 0.46 | 0.53 | 0.53 | +0.03 (+6%) | 120,000 |
14 Aug 2015 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 85,000 |
13 Aug 2015 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 280,000 |
12 Aug 2015 | HKD | 0.49 | 0.52 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 255,000 |
11 Aug 2015 | HKD | 0.51 | 0.56 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 485,000 |
10 Aug 2015 | HKD | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | -0.01 (-1.92%) | 465,000 |
7 Aug 2015 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | 0.0 (0.0%) | 475,000 |