Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2015 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 2.55 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 2.55 | 0.0 (0.0%) | 174,000 |
24 Sep 2015 | HKD | 0.25 | 0.26 | 0.249 | 0.255 | 2.55 | +0.005 (+2%) | 526,000 |
23 Sep 2015 | HKD | 0.28 | 0.28 | 0.249 | 0.25 | 2.5 | -0.03 (-10.71%) | 1,274,000 |
22 Sep 2015 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 2.8 | +0.005 (+1.82%) | 695,000 |
21 Sep 2015 | HKD | 0.27 | 0.29 | 0.27 | 0.275 | 2.75 | +0.005 (+1.85%) | 792,000 |
18 Sep 2015 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 2.7 | 0.0 (0.0%) | 768,000 |
17 Sep 2015 | HKD | 0.285 | 0.285 | 0.265 | 0.27 | 2.7 | -0.015 (-5.26%) | 704,000 |
16 Sep 2015 | HKD | 0.28 | 0.29 | 0.275 | 0.285 | 2.85 | +0.005 (+1.79%) | 754,000 |
15 Sep 2015 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 2.8 | -0.005 (-1.75%) | 716,000 |
14 Sep 2015 | HKD | 0.27 | 0.285 | 0.27 | 0.285 | 2.85 | -0.005 (-1.72%) | 130,000 |
11 Sep 2015 | HKD | 0.28 | 0.295 | 0.28 | 0.29 | 2.9 | +0.02 (+7.41%) | 832,000 |
10 Sep 2015 | HKD | 0.27 | 0.29 | 0.26 | 0.27 | 2.7 | 0.0 (0.0%) | 826,000 |
9 Sep 2015 | HKD | 0.27 | 0.275 | 0.265 | 0.27 | 2.7 | +0.01 (+3.85%) | 788,000 |
8 Sep 2015 | HKD | 0.255 | 0.27 | 0.255 | 0.26 | 2.6 | +0.01 (+4%) | 798,000 |
7 Sep 2015 | HKD | 0.255 | 0.265 | 0.25 | 0.25 | 2.5 | -0.005 (-1.96%) | 808,000 |
4 Sep 2015 | HKD | 0.265 | 0.265 | 0.25 | 0.255 | 2.55 | +0.005 (+2%) | 840,000 |
3 Sep 2015 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 2.5 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.246 | 0.265 | 0.243 | 0.25 | 2.5 | 0.0 (0.0%) | 946,000 |
1 Sep 2015 | HKD | 0.265 | 0.27 | 0.25 | 0.25 | 2.5 | -0.015 (-5.66%) | 1,268,000 |
31 Aug 2015 | HKD | 0.265 | 0.265 | 0.26 | 0.265 | 2.65 | +0.005 (+1.92%) | 688,000 |
28 Aug 2015 | HKD | 0.28 | 0.28 | 0.255 | 0.26 | 2.6 | -0.015 (-5.45%) | 763,200 |
27 Aug 2015 | HKD | 0.27 | 0.285 | 0.27 | 0.275 | 2.75 | +0.015 (+5.77%) | 718,000 |
26 Aug 2015 | HKD | 0.275 | 0.28 | 0.26 | 0.26 | 2.6 | -0.005 (-1.89%) | 394,014 |
25 Aug 2015 | HKD | 0.255 | 0.31 | 0.25 | 0.265 | 2.65 | +0.005 (+1.92%) | 1,708,005 |
24 Aug 2015 | HKD | 0.28 | 0.28 | 0.249 | 0.26 | 2.6 | -0.04 (-13.33%) | 978,000 |
21 Aug 2015 | HKD | 0.33 | 0.335 | 0.275 | 0.3 | 3 | -0.04 (-11.76%) | 1,792,020 |
20 Aug 2015 | HKD | 0.35 | 0.35 | 0.335 | 0.34 | 3.4 | -0.01 (-2.86%) | 430,000 |
19 Aug 2015 | HKD | 0.365 | 0.365 | 0.34 | 0.35 | 3.5 | -0.01 (-2.78%) | 538,400 |
18 Aug 2015 | HKD | 0.37 | 0.37 | 0.355 | 0.36 | 3.6 | -0.01 (-2.70%) | 1,524,000 |