Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2015 | HKD | 0.29 | 0.3 | 0.28 | 0.295 | 0.2539 | 0.0 (0.0%) | 6,053,569 |
16 Sep 2015 | HKD | 0.285 | 0.295 | 0.27 | 0.295 | 0.2539 | +0.01 (+3.51%) | 15,395,354 |
15 Sep 2015 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 0.2453 | 0.0 (0.0%) | 9,829,788 |
14 Sep 2015 | HKD | 0.295 | 0.305 | 0.285 | 0.285 | 0.2453 | -0.015 (-5%) | 16,952,318 |
11 Sep 2015 | HKD | 0.3 | 0.325 | 0.3 | 0.3 | 0.2582 | -0.005 (-1.64%) | 26,224,387 |
10 Sep 2015 | HKD | 0.315 | 0.32 | 0.305 | 0.305 | 0.2625 | -0.02 (-6.15%) | 21,727,782 |
9 Sep 2015 | HKD | 0.3 | 0.33 | 0.3 | 0.325 | 0.2797 | +0.035 (+12.07%) | 45,140,339 |
8 Sep 2015 | HKD | 0.295 | 0.3 | 0.275 | 0.29 | 0.2496 | 0.0 (0.0%) | 26,050,100 |
7 Sep 2015 | HKD | 0.31 | 0.31 | 0.285 | 0.29 | 0.2496 | -0.025 (-7.94%) | 18,427,948 |
4 Sep 2015 | HKD | 0.32 | 0.35 | 0.295 | 0.315 | 0.2711 | -0.01 (-3.08%) | 22,659,637 |
3 Sep 2015 | HKD | 0.325 | 0.325 | 0.325 | 0.325 | 0.2797 | 0.0 (0.0%) | 0 |
2 Sep 2015 | HKD | 0.3 | 0.33 | 0.275 | 0.325 | 0.2797 | +0.02 (+6.56%) | 47,894,074 |
1 Sep 2015 | HKD | 0.36 | 0.405 | 0.3 | 0.305 | 0.2625 | -0.06 (-16.44%) | 98,669,693 |
31 Aug 2015 | HKD | 0.32 | 0.475 | 0.25 | 0.365 | 0.3141 | -0.075 (-17.05%) | 380,224,569 |
28 Aug 2015 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.3787 | 0.0 (0.0%) | 0 |
27 Aug 2015 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.3787 | 0.0 (0.0%) | 0 |
26 Aug 2015 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.3787 | 0.0 (0.0%) | 0 |
25 Aug 2015 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.3787 | 0.0 (0.0%) | 0 |
24 Aug 2015 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.3787 | 0.0 (0.0%) | 0 |
21 Aug 2015 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.3787 | 0.0 (0.0%) | 0 |
20 Aug 2015 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.3787 | 0.0 (0.0%) | 0 |
19 Aug 2015 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.3787 | 0.0 (0.0%) | 0 |
18 Aug 2015 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.3787 | 0.0 (0.0%) | 0 |
17 Aug 2015 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.3787 | 0.0 (0.0%) | 0 |
14 Aug 2015 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.3787 | 0.0 (0.0%) | 0 |
13 Aug 2015 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.3787 | 0.0 (0.0%) | 0 |
12 Aug 2015 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.3787 | 0.0 (0.0%) | 0 |
11 Aug 2015 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.3787 | 0.0 (0.0%) | 0 |
10 Aug 2015 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.3787 | 0.0 (0.0%) | 0 |
7 Aug 2015 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.3787 | 0.0 (0.0%) | 0 |