Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 0.26 | 0.26 | 0.236 | 0.243 | 24.3 | -0.005 (-2.02%) | 12,130,000 |
16 Sep 2015 | HKD | 0.255 | 0.26 | 0.248 | 0.248 | 24.8 | -0.001 (-0.40%) | 10,460,000 |
15 Sep 2015 | HKD | 0.246 | 0.25 | 0.24 | 0.249 | 24.9 | -0.001 (-0.40%) | 8,340,000 |
14 Sep 2015 | HKD | 0.26 | 0.265 | 0.248 | 0.25 | 25 | -0.01 (-3.85%) | 10,910,000 |
11 Sep 2015 | HKD | 0.242 | 0.265 | 0.239 | 0.26 | 26 | +0.018 (+7.44%) | 16,000,000 |
10 Sep 2015 | HKD | 0.208 | 0.25 | 0.208 | 0.242 | 24.2 | +0.032 (+15.24%) | 10,900,000 |
9 Sep 2015 | HKD | 0.21 | 0.215 | 0.203 | 0.21 | 21 | +0.003 (+1.45%) | 4,910,000 |
8 Sep 2015 | HKD | 0.201 | 0.207 | 0.2 | 0.207 | 20.7 | +0.006 (+2.99%) | 1,600,000 |
7 Sep 2015 | HKD | 0.205 | 0.205 | 0.201 | 0.201 | 20.1 | -0.004 (-1.95%) | 920,000 |
4 Sep 2015 | HKD | 0.196 | 0.205 | 0.192 | 0.205 | 20.5 | +0.005 (+2.50%) | 2,880,000 |
3 Sep 2015 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 20 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.199 | 0.205 | 0.196 | 0.2 | 20 | -0.004 (-1.96%) | 1,810,000 |
1 Sep 2015 | HKD | 0.205 | 0.215 | 0.2 | 0.204 | 20.4 | -0.006 (-2.86%) | 9,550,000 |
31 Aug 2015 | HKD | 0.217 | 0.217 | 0.203 | 0.21 | 21 | +0.002 (+0.96%) | 9,470,000 |
28 Aug 2015 | HKD | 0.206 | 0.212 | 0.203 | 0.208 | 20.8 | +0.004 (+1.96%) | 3,660,000 |
27 Aug 2015 | HKD | 0.21 | 0.22 | 0.2 | 0.204 | 20.4 | 0.0 (0.0%) | 9,150,000 |
26 Aug 2015 | HKD | 0.203 | 0.217 | 0.196 | 0.204 | 20.4 | +0.001 (+0.49%) | 4,290,000 |
25 Aug 2015 | HKD | 0.195 | 0.22 | 0.19 | 0.203 | 20.3 | -0.004 (-1.93%) | 17,120,000 |
24 Aug 2015 | HKD | 0.24 | 0.25 | 0.197 | 0.207 | 20.7 | -0.041 (-16.53%) | 23,570,000 |
21 Aug 2015 | HKD | 0.25 | 0.25 | 0.245 | 0.248 | 24.8 | -0.007 (-2.75%) | 4,180,000 |
20 Aug 2015 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 25.5 | -0.01 (-3.77%) | 3,620,000 |
19 Aug 2015 | HKD | 0.255 | 0.27 | 0.248 | 0.265 | 26.5 | +0.01 (+3.92%) | 13,730,000 |
18 Aug 2015 | HKD | 0.255 | 0.26 | 0.25 | 0.255 | 25.5 | 0.0 (0.0%) | 3,660,000 |
17 Aug 2015 | HKD | 0.26 | 0.26 | 0.25 | 0.255 | 25.5 | -0.01 (-3.77%) | 3,310,000 |
14 Aug 2015 | HKD | 0.25 | 0.27 | 0.25 | 0.265 | 26.5 | +0.01 (+3.92%) | 5,140,000 |
13 Aug 2015 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 25.5 | +0.005 (+2%) | 2,000,000 |
12 Aug 2015 | HKD | 0.255 | 0.255 | 0.246 | 0.25 | 25 | -0.01 (-3.85%) | 6,690,000 |
11 Aug 2015 | HKD | 0.26 | 0.27 | 0.255 | 0.26 | 26 | 0.0 (0.0%) | 4,040,000 |
10 Aug 2015 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 26 | 0.0 (0.0%) | 670,000 |
7 Aug 2015 | HKD | 0.26 | 0.265 | 0.255 | 0.26 | 26 | 0.0 (0.0%) | 4,480,000 |