Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2015 | HKD | 0.32 | 0.345 | 0.32 | 0.325 | 65 | +0.005 (+1.56%) | 355,000 |
10 Sep 2015 | HKD | 0.33 | 0.33 | 0.32 | 0.32 | 64 | -0.02 (-5.88%) | 231,000 |
9 Sep 2015 | HKD | 0.345 | 0.355 | 0.335 | 0.34 | 68 | +0.01 (+3.03%) | 340,000 |
8 Sep 2015 | HKD | 0.32 | 0.35 | 0.315 | 0.33 | 66 | -0.005 (-1.49%) | 313,000 |
7 Sep 2015 | HKD | 0.32 | 0.335 | 0.305 | 0.335 | 67 | +0.02 (+6.35%) | 598,000 |
4 Sep 2015 | HKD | 0.31 | 0.33 | 0.305 | 0.315 | 63 | +0.015 (+5%) | 204,000 |
3 Sep 2015 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 60 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.31 | 0.31 | 0.3 | 0.3 | 60 | -0.01 (-3.23%) | 378,000 |
1 Sep 2015 | HKD | 0.315 | 0.325 | 0.31 | 0.31 | 62 | -0.005 (-1.59%) | 59,500 |
31 Aug 2015 | HKD | 0.35 | 0.35 | 0.31 | 0.315 | 63 | -0.035 (-10.00%) | 596,000 |
28 Aug 2015 | HKD | 0.365 | 0.38 | 0.35 | 0.35 | 70 | -0.01 (-2.78%) | 349,000 |
27 Aug 2015 | HKD | 0.33 | 0.37 | 0.33 | 0.36 | 72 | +0.035 (+10.77%) | 851,000 |
26 Aug 2015 | HKD | 0.33 | 0.335 | 0.315 | 0.325 | 65 | +0.01 (+3.17%) | 254,000 |
25 Aug 2015 | HKD | 0.3 | 0.37 | 0.295 | 0.315 | 63 | +0.005 (+1.61%) | 636,000 |
24 Aug 2015 | HKD | 0.3 | 0.31 | 0.29 | 0.31 | 62 | -0.02 (-6.06%) | 795,000 |
21 Aug 2015 | HKD | 0.34 | 0.34 | 0.32 | 0.33 | 66 | -0.02 (-5.71%) | 864,000 |
20 Aug 2015 | HKD | 0.39 | 0.39 | 0.345 | 0.35 | 70 | -0.035 (-9.09%) | 1,024,000 |
19 Aug 2015 | HKD | 0.39 | 0.4 | 0.37 | 0.385 | 77 | -0.005 (-1.28%) | 368,000 |
18 Aug 2015 | HKD | 0.41 | 0.415 | 0.39 | 0.39 | 78 | -0.025 (-6.02%) | 576,000 |
17 Aug 2015 | HKD | 0.415 | 0.425 | 0.41 | 0.415 | 83 | 0.0 (0.0%) | 238,000 |
14 Aug 2015 | HKD | 0.435 | 0.435 | 0.41 | 0.415 | 83 | -0.02 (-4.60%) | 558,000 |
13 Aug 2015 | HKD | 0.43 | 0.445 | 0.425 | 0.435 | 87 | -0.005 (-1.14%) | 404,000 |
12 Aug 2015 | HKD | 0.465 | 0.465 | 0.435 | 0.44 | 88 | -0.02 (-4.35%) | 322,000 |
11 Aug 2015 | HKD | 0.475 | 0.48 | 0.455 | 0.46 | 92 | +0.005 (+1.10%) | 450,000 |
10 Aug 2015 | HKD | 0.46 | 0.475 | 0.445 | 0.455 | 91 | -0.005 (-1.09%) | 638,000 |
7 Aug 2015 | HKD | 0.47 | 0.49 | 0.46 | 0.46 | 92 | -0.02 (-4.17%) | 305,000 |
6 Aug 2015 | HKD | 0.48 | 0.5 | 0.47 | 0.48 | 96 | -0.01 (-2.04%) | 154,000 |
5 Aug 2015 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 98 | -0.005 (-1.01%) | 261,000 |
4 Aug 2015 | HKD | 0.485 | 0.52 | 0.48 | 0.495 | 99 | +0.02 (+4.21%) | 430,200 |
3 Aug 2015 | HKD | 0.51 | 0.51 | 0.47 | 0.475 | 95 | -0.025 (-5%) | 366,000 |