Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2015 | HKD | 0.4 | 0.42 | 0.395 | 0.42 | 0.42 | +0.025 (+6.33%) | 696,000 |
17 Sep 2015 | HKD | 0.4 | 0.41 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 302,000 |
16 Sep 2015 | HKD | 0.385 | 0.4 | 0.38 | 0.395 | 0.395 | +0.015 (+3.95%) | 588,000 |
15 Sep 2015 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 224,000 |
14 Sep 2015 | HKD | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 276,000 |
11 Sep 2015 | HKD | 0.375 | 0.39 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 104,000 |
10 Sep 2015 | HKD | 0.375 | 0.4 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 2,012,000 |
9 Sep 2015 | HKD | 0.38 | 0.4 | 0.38 | 0.39 | 0.39 | +0.015 (+4%) | 1,228,000 |
8 Sep 2015 | HKD | 0.355 | 0.38 | 0.355 | 0.375 | 0.375 | +0.02 (+5.63%) | 846,000 |
7 Sep 2015 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 470,000 |
4 Sep 2015 | HKD | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 136,000 |
3 Sep 2015 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.345 | 0.36 | 0.345 | 0.36 | 0.36 | +0.01 (+2.86%) | 358,000 |
1 Sep 2015 | HKD | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,292,000 |
31 Aug 2015 | HKD | 0.38 | 0.38 | 0.335 | 0.35 | 0.35 | -0.01 (-2.78%) | 488,000 |
28 Aug 2015 | HKD | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 332,000 |
27 Aug 2015 | HKD | 0.35 | 0.36 | 0.335 | 0.36 | 0.36 | +0.025 (+7.46%) | 2,102,000 |
26 Aug 2015 | HKD | 0.345 | 0.36 | 0.335 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,226,000 |
25 Aug 2015 | HKD | 0.365 | 0.385 | 0.32 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,712,000 |
24 Aug 2015 | HKD | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -0.05 (-12.82%) | 1,314,000 |
21 Aug 2015 | HKD | 0.375 | 0.39 | 0.37 | 0.39 | 0.39 | 0.0 (0.0%) | 2,290,000 |
20 Aug 2015 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 670,000 |
19 Aug 2015 | HKD | 0.43 | 0.43 | 0.405 | 0.41 | 0.41 | -0.02 (-4.65%) | 332,000 |
18 Aug 2015 | HKD | 0.455 | 0.455 | 0.405 | 0.43 | 0.43 | -0.025 (-5.49%) | 714,000 |
17 Aug 2015 | HKD | 0.46 | 0.46 | 0.435 | 0.455 | 0.455 | 0.0 (0.0%) | 608,000 |
14 Aug 2015 | HKD | 0.445 | 0.455 | 0.435 | 0.455 | 0.455 | +0.01 (+2.25%) | 558,000 |
13 Aug 2015 | HKD | 0.435 | 0.47 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 320,000 |
12 Aug 2015 | HKD | 0.45 | 0.475 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 2,182,000 |
11 Aug 2015 | HKD | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 626,000 |
10 Aug 2015 | HKD | 0.51 | 0.53 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 1,548,000 |