Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2015 | HKD | 0.083 | 0.087 | 0.083 | 0.085 | 1.7 | +0.001 (+1.19%) | 3,650,000 |
17 Sep 2015 | HKD | 0.082 | 0.087 | 0.082 | 0.084 | 1.68 | 0.0 (0.0%) | 7,455,672 |
16 Sep 2015 | HKD | 0.084 | 0.085 | 0.082 | 0.084 | 1.68 | +0.003 (+3.70%) | 4,282,400 |
15 Sep 2015 | HKD | 0.086 | 0.087 | 0.075 | 0.081 | 1.62 | -0.005 (-5.81%) | 19,243,760 |
14 Sep 2015 | HKD | 0.086 | 0.088 | 0.084 | 0.086 | 1.72 | 0.0 (0.0%) | 6,490,000 |
11 Sep 2015 | HKD | 0.085 | 0.088 | 0.085 | 0.086 | 1.72 | +0.002 (+2.38%) | 14,760,000 |
10 Sep 2015 | HKD | 0.083 | 0.085 | 0.082 | 0.084 | 1.68 | -0.002 (-2.33%) | 5,814,500 |
9 Sep 2015 | HKD | 0.084 | 0.088 | 0.083 | 0.086 | 1.72 | +0.004 (+4.88%) | 21,636,875 |
8 Sep 2015 | HKD | 0.078 | 0.083 | 0.075 | 0.082 | 1.64 | +0.003 (+3.80%) | 18,380,000 |
7 Sep 2015 | HKD | 0.079 | 0.081 | 0.078 | 0.079 | 1.58 | 0.0 (0.0%) | 3,900,000 |
4 Sep 2015 | HKD | 0.082 | 0.082 | 0.079 | 0.079 | 1.58 | -0.001 (-1.25%) | 7,815,451 |
3 Sep 2015 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 1.6 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.086 | 0.086 | 0.071 | 0.08 | 1.6 | -0.006 (-6.98%) | 26,080,480 |
1 Sep 2015 | HKD | 0.086 | 0.087 | 0.084 | 0.086 | 1.72 | -0.001 (-1.15%) | 7,260,000 |
31 Aug 2015 | HKD | 0.083 | 0.087 | 0.081 | 0.087 | 1.74 | +0.001 (+1.16%) | 8,425,040 |
28 Aug 2015 | HKD | 0.085 | 0.087 | 0.084 | 0.086 | 1.72 | +0.002 (+2.38%) | 11,964,337 |
27 Aug 2015 | HKD | 0.085 | 0.086 | 0.082 | 0.084 | 1.68 | +0.002 (+2.44%) | 17,900,000 |
26 Aug 2015 | HKD | 0.084 | 0.084 | 0.079 | 0.082 | 1.64 | +0.002 (+2.50%) | 8,399,796 |
25 Aug 2015 | HKD | 0.08 | 0.085 | 0.078 | 0.08 | 1.6 | -0.001 (-1.23%) | 24,435,000 |
24 Aug 2015 | HKD | 0.086 | 0.089 | 0.079 | 0.081 | 1.62 | -0.009 (-10%) | 35,150,000 |
21 Aug 2015 | HKD | 0.09 | 0.091 | 0.087 | 0.09 | 1.8 | -0.002 (-2.17%) | 21,835,040 |
20 Aug 2015 | HKD | 0.095 | 0.095 | 0.091 | 0.092 | 1.84 | -0.003 (-3.16%) | 13,040,000 |
19 Aug 2015 | HKD | 0.095 | 0.096 | 0.091 | 0.095 | 1.9 | -0.001 (-1.04%) | 9,295,060 |
18 Aug 2015 | HKD | 0.097 | 0.099 | 0.094 | 0.096 | 1.92 | -0.001 (-1.03%) | 5,060,000 |
17 Aug 2015 | HKD | 0.098 | 0.099 | 0.095 | 0.097 | 1.94 | -0.001 (-1.02%) | 17,775,000 |
14 Aug 2015 | HKD | 0.1 | 0.1 | 0.098 | 0.098 | 1.96 | -0.001 (-1.01%) | 7,465,649 |
13 Aug 2015 | HKD | 0.099 | 0.1 | 0.097 | 0.099 | 1.98 | 0.0 (0.0%) | 10,800,240 |
12 Aug 2015 | HKD | 0.099 | 0.1 | 0.098 | 0.099 | 1.98 | -0.001 (-1%) | 11,569,029 |
11 Aug 2015 | HKD | 0.101 | 0.103 | 0.1 | 0.1 | 2 | -0.001 (-0.99%) | 13,280,960 |
10 Aug 2015 | HKD | 0.1 | 0.101 | 0.099 | 0.101 | 2.02 | 0.0 (0.0%) | 9,295,560 |