Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2015 | HKD | 0.405 | 0.425 | 0.39 | 0.41 | 0.3974 | -0.015 (-3.53%) | 1,304,000 |
17 Sep 2015 | HKD | 0.4 | 0.45 | 0.4 | 0.425 | 0.4119 | 0.0 (0.0%) | 230,000 |
16 Sep 2015 | HKD | 0.4 | 0.425 | 0.4 | 0.425 | 0.4119 | 0.0 (0.0%) | 22,000 |
15 Sep 2015 | HKD | 0.425 | 0.435 | 0.4 | 0.425 | 0.4119 | 0.0 (0.0%) | 526,000 |
14 Sep 2015 | HKD | 0.395 | 0.435 | 0.37 | 0.425 | 0.4119 | +0.03 (+7.59%) | 1,802,000 |
11 Sep 2015 | HKD | 0.36 | 0.42 | 0.36 | 0.395 | 0.3828 | +0.04 (+11.27%) | 1,786,000 |
10 Sep 2015 | HKD | 0.35 | 0.385 | 0.33 | 0.355 | 0.3441 | -0.02 (-5.33%) | 586,000 |
9 Sep 2015 | HKD | 0.375 | 0.395 | 0.35 | 0.375 | 0.3634 | 0.0 (0.0%) | 764,000 |
8 Sep 2015 | HKD | 0.34 | 0.375 | 0.33 | 0.375 | 0.3634 | +0.045 (+13.64%) | 664,000 |
7 Sep 2015 | HKD | 0.35 | 0.35 | 0.32 | 0.33 | 0.3198 | -0.015 (-4.35%) | 114,000 |
4 Sep 2015 | HKD | 0.34 | 0.345 | 0.32 | 0.345 | 0.3344 | +0.01 (+2.99%) | 24,000 |
3 Sep 2015 | HKD | 0.335 | 0.335 | 0.335 | 0.335 | 0.3247 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.31 | 0.37 | 0.31 | 0.335 | 0.3247 | -0.005 (-1.47%) | 820,000 |
1 Sep 2015 | HKD | 0.36 | 0.36 | 0.335 | 0.34 | 0.3295 | -0.01 (-2.86%) | 458,000 |
31 Aug 2015 | HKD | 0.33 | 0.4 | 0.33 | 0.35 | 0.3392 | -0.01 (-2.78%) | 196,000 |
28 Aug 2015 | HKD | 0.38 | 0.39 | 0.35 | 0.36 | 0.3489 | -0.02 (-5.26%) | 1,114,000 |
27 Aug 2015 | HKD | 0.375 | 0.39 | 0.35 | 0.38 | 0.3683 | +0.005 (+1.33%) | 1,334,000 |
26 Aug 2015 | HKD | 0.35 | 0.375 | 0.35 | 0.375 | 0.3634 | +0.025 (+7.14%) | 124,000 |
25 Aug 2015 | HKD | 0.39 | 0.39 | 0.33 | 0.35 | 0.3392 | -0.02 (-5.41%) | 1,394,000 |
24 Aug 2015 | HKD | 0.38 | 0.38 | 0.345 | 0.37 | 0.3586 | -0.02 (-5.13%) | 2,588,000 |
21 Aug 2015 | HKD | 0.38 | 0.4 | 0.38 | 0.39 | 0.378 | -0.01 (-2.50%) | 1,026,000 |
20 Aug 2015 | HKD | 0.41 | 0.415 | 0.395 | 0.4 | 0.3877 | -0.03 (-6.98%) | 714,000 |
19 Aug 2015 | HKD | 0.435 | 0.435 | 0.41 | 0.43 | 0.4167 | -0.005 (-1.15%) | 254,000 |
18 Aug 2015 | HKD | 0.44 | 0.45 | 0.41 | 0.435 | 0.4216 | -0.01 (-2.25%) | 1,498,000 |
17 Aug 2015 | HKD | 0.47 | 0.47 | 0.445 | 0.445 | 0.4313 | -0.015 (-3.26%) | 552,000 |
14 Aug 2015 | HKD | 0.465 | 0.47 | 0.455 | 0.46 | 0.4458 | +0.01 (+2.22%) | 90,000 |
13 Aug 2015 | HKD | 0.46 | 0.465 | 0.435 | 0.45 | 0.4361 | 0.0 (0.0%) | 514,000 |
12 Aug 2015 | HKD | 0.465 | 0.48 | 0.44 | 0.45 | 0.4361 | -0.05 (-10%) | 1,602,000 |
11 Aug 2015 | HKD | 0.5 | 0.5 | 0.465 | 0.5 | 0.4846 | +0.015 (+3.09%) | 326,000 |
10 Aug 2015 | HKD | 0.455 | 0.49 | 0.455 | 0.485 | 0.4701 | +0.01 (+2.11%) | 616,000 |