Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 0.325 | 0.325 | 0.3 | 0.31 | 0.31 | -0.015 (-4.62%) | 3,928,000 |
16 Sep 2015 | HKD | 0.335 | 0.36 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 580,000 |
15 Sep 2015 | HKD | 0.33 | 0.355 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 532,000 |
14 Sep 2015 | HKD | 0.33 | 0.37 | 0.315 | 0.345 | 0.345 | 0.0 (0.0%) | 1,490,000 |
11 Sep 2015 | HKD | 0.345 | 0.35 | 0.33 | 0.345 | 0.345 | 0.0 (0.0%) | 2,144,000 |
10 Sep 2015 | HKD | 0.35 | 0.36 | 0.28 | 0.345 | 0.345 | -0.015 (-4.17%) | 2,277,000 |
9 Sep 2015 | HKD | 0.36 | 0.38 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 697,000 |
8 Sep 2015 | HKD | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 150,000 |
7 Sep 2015 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
4 Sep 2015 | HKD | 0.355 | 0.36 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 436,000 |
3 Sep 2015 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.36 | 0.365 | 0.335 | 0.345 | 0.345 | -0.015 (-4.17%) | 633,000 |
1 Sep 2015 | HKD | 0.34 | 0.365 | 0.34 | 0.36 | 0.36 | +0.02 (+5.88%) | 453,000 |
31 Aug 2015 | HKD | 0.355 | 0.36 | 0.34 | 0.34 | 0.34 | -0.02 (-5.56%) | 445,000 |
28 Aug 2015 | HKD | 0.345 | 0.375 | 0.345 | 0.36 | 0.36 | +0.015 (+4.35%) | 1,234,000 |
27 Aug 2015 | HKD | 0.36 | 0.36 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 808,000 |
26 Aug 2015 | HKD | 0.355 | 0.355 | 0.33 | 0.35 | 0.35 | +0.01 (+2.94%) | 949,000 |
25 Aug 2015 | HKD | 0.35 | 0.365 | 0.33 | 0.34 | 0.34 | -0.03 (-8.11%) | 2,587,000 |
24 Aug 2015 | HKD | 0.36 | 0.375 | 0.35 | 0.37 | 0.37 | -0.03 (-7.50%) | 1,839,000 |
21 Aug 2015 | HKD | 0.43 | 0.45 | 0.4 | 0.4 | 0.4 | -0.04 (-9.09%) | 3,351,000 |
20 Aug 2015 | HKD | 0.44 | 0.455 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 400,000 |
19 Aug 2015 | HKD | 0.45 | 0.46 | 0.43 | 0.46 | 0.46 | +0.015 (+3.37%) | 923,000 |
18 Aug 2015 | HKD | 0.46 | 0.465 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 272,000 |
17 Aug 2015 | HKD | 0.46 | 0.46 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 73,000 |
14 Aug 2015 | HKD | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 409,000 |
13 Aug 2015 | HKD | 0.475 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 551,000 |
12 Aug 2015 | HKD | 0.47 | 0.49 | 0.465 | 0.47 | 0.47 | -0.04 (-7.84%) | 1,869,000 |
11 Aug 2015 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 381,990 |
10 Aug 2015 | HKD | 0.5 | 0.53 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 804,000 |
7 Aug 2015 | HKD | 0.5 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 522,000 |