Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2015 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 2,280,000 |
9 Nov 2015 | HKD | 0.6 | 0.63 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 3,510,296 |
6 Nov 2015 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 3,254,000 |
5 Nov 2015 | HKD | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 2,433,000 |
4 Nov 2015 | HKD | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 3,414,000 |
3 Nov 2015 | HKD | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,927,000 |
2 Nov 2015 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 330,000 |
30 Oct 2015 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,198,394 |
29 Oct 2015 | HKD | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 2,686,000 |
28 Oct 2015 | HKD | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 2,667,000 |
27 Oct 2015 | HKD | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 1,342,000 |
26 Oct 2015 | HKD | 0.7 | 0.7 | 0.66 | 0.67 | 0.67 | -0.02 (-2.90%) | 2,003,000 |
23 Oct 2015 | HKD | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | +0.02 (+2.99%) | 2,812,000 |
22 Oct 2015 | HKD | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 1,380,000 |
21 Oct 2015 | HKD | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 2,752,000 |
19 Oct 2015 | HKD | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 2,181,704 |
16 Oct 2015 | HKD | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 1,909,000 |
15 Oct 2015 | HKD | 0.67 | 0.7 | 0.64 | 0.69 | 0.69 | +0.02 (+2.99%) | 15,638,000 |
14 Oct 2015 | HKD | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 2,806,281 |
13 Oct 2015 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 5,662,000 |
12 Oct 2015 | HKD | 0.68 | 0.71 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 6,408,000 |
9 Oct 2015 | HKD | 0.69 | 0.7 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 9,612,000 |
8 Oct 2015 | HKD | 0.7 | 0.7 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 5,113,620 |
7 Oct 2015 | HKD | 0.67 | 0.7 | 0.66 | 0.7 | 0.7 | +0.03 (+4.48%) | 10,219,000 |
6 Oct 2015 | HKD | 0.66 | 0.72 | 0.66 | 0.67 | 0.67 | +0.02 (+3.08%) | 40,065,281 |
5 Oct 2015 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 7,686,000 |
2 Oct 2015 | HKD | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | +0.02 (+3.13%) | 3,270,454 |
1 Oct 2015 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 773,000 |