Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2015 | HKD | 4.55 | 4.7 | 4.5 | 4.7 | 4.7 | 0.0 (0.0%) | 50,000 |
22 Sep 2015 | HKD | 4.2 | 4.7 | 4.2 | 4.7 | 4.7 | +0.5 (+11.90%) | 50,000 |
21 Sep 2015 | HKD | 4 | 4.2 | 3.95 | 4.2 | 4.2 | +0.45 (+12%) | 200,000 |
18 Sep 2015 | HKD | 3.5 | 4 | 3.5 | 3.75 | 3.75 | +0.44 (+13.29%) | 80,000 |
17 Sep 2015 | HKD | 3.06 | 3.31 | 3.06 | 3.31 | 3.31 | +0.26 (+8.52%) | 90,000 |
16 Sep 2015 | HKD | 2.76 | 3.05 | 2.76 | 3.05 | 3.05 | +0.28 (+10.11%) | 100,000 |
15 Sep 2015 | HKD | 2.6 | 2.77 | 2.6 | 2.77 | 2.77 | +0.02 (+0.73%) | 360,000 |
14 Sep 2015 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.05 (-1.79%) | 350,000 |
11 Sep 2015 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
10 Sep 2015 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
9 Sep 2015 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | -0.03 (-1.06%) | 0 |
8 Sep 2015 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
7 Sep 2015 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
4 Sep 2015 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -0.07 (-2.41%) | 0 |
3 Sep 2015 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 2.2 | 2.9 | 2.1 | 2.9 | 2.9 | +0.5 (+20.83%) | 60,000 |
1 Sep 2015 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
31 Aug 2015 | HKD | 2.3 | 2.4 | 2.3 | 2.4 | 2.4 | -0.01 (-0.41%) | 20,000 |
28 Aug 2015 | HKD | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
27 Aug 2015 | HKD | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
26 Aug 2015 | HKD | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 0 |
25 Aug 2015 | HKD | 2.43 | 2.5 | 2.4 | 2.41 | 2.41 | -0.02 (-0.82%) | 870,000 |
24 Aug 2015 | HKD | 2.75 | 2.75 | 2.43 | 2.43 | 2.43 | -0.37 (-13.21%) | 90,000 |
21 Aug 2015 | HKD | 2.8 | 2.83 | 2.8 | 2.8 | 2.8 | -0.03 (-1.06%) | 170,000 |
20 Aug 2015 | HKD | 2.8 | 2.91 | 2.8 | 2.83 | 2.83 | -0.27 (-8.71%) | 60,000 |
19 Aug 2015 | HKD | 3 | 3.1 | 3 | 3.1 | 3.1 | -0.12 (-3.73%) | 1,670,000 |
18 Aug 2015 | HKD | 3.18 | 3.22 | 3 | 3.22 | 3.22 | -0.16 (-4.73%) | 3,240,000 |
17 Aug 2015 | HKD | 2.7 | 3.38 | 2.7 | 3.38 | 3.38 | +0.26 (+8.33%) | 1,840,000 |
14 Aug 2015 | HKD | 3.1 | 3.12 | 2.84 | 3.12 | 3.12 | -0.18 (-5.45%) | 200,000 |
13 Aug 2015 | HKD | 3.09 | 3.5 | 3 | 3.3 | 3.3 | +0.21 (+6.80%) | 530,000 |