Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2015 | HKD | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,530,000 |
24 Sep 2015 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 150,000 |
23 Sep 2015 | HKD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 1,990,000 |
22 Sep 2015 | HKD | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 1,976,000 |
21 Sep 2015 | HKD | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 4,769,000 |
18 Sep 2015 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 3,060,000 |
17 Sep 2015 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 2,290,000 |
16 Sep 2015 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 2,150,000 |
15 Sep 2015 | HKD | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 1,930,000 |
14 Sep 2015 | HKD | 0.27 | 0.275 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 4,780,000 |
11 Sep 2015 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,490,000 |
10 Sep 2015 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 2,430,000 |
9 Sep 2015 | HKD | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 1,510,000 |
8 Sep 2015 | HKD | 0.27 | 0.275 | 0.255 | 0.265 | 0.265 | -0.01 (-3.64%) | 9,050,000 |
7 Sep 2015 | HKD | 0.26 | 0.275 | 0.26 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,827,200 |
4 Sep 2015 | HKD | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 6,190,000 |
3 Sep 2015 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 0 |
2 Sep 2015 | HKD | 0.26 | 0.27 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 2,018,323 |
1 Sep 2015 | HKD | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 2,300,000 |
31 Aug 2015 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | +0.005 (+1.82%) | 2,340,000 |
28 Aug 2015 | HKD | 0.275 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 3,240,060 |
27 Aug 2015 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,690,000 |
26 Aug 2015 | HKD | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 6,740,000 |
25 Aug 2015 | HKD | 0.26 | 0.275 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 7,222,868 |
24 Aug 2015 | HKD | 0.28 | 0.28 | 0.265 | 0.275 | 0.275 | -0.02 (-6.78%) | 5,580,000 |
21 Aug 2015 | HKD | 0.29 | 0.295 | 0.27 | 0.295 | 0.295 | +0.005 (+1.72%) | 11,100,000 |
20 Aug 2015 | HKD | 0.29 | 0.295 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 16,870,000 |
19 Aug 2015 | HKD | 0.29 | 0.29 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 4,860,000 |
18 Aug 2015 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 3,830,000 |
17 Aug 2015 | HKD | 0.275 | 0.295 | 0.27 | 0.285 | 0.285 | +0.01 (+3.64%) | 5,410,000 |