Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Nov 2015 | HKD | 3 | 3 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 6,000 |
5 Nov 2015 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 0 |
4 Nov 2015 | HKD | 2.98 | 3.02 | 2.98 | 3 | 3 | +0.02 (+0.67%) | 69,100 |
3 Nov 2015 | HKD | 2.91 | 2.98 | 2.91 | 2.98 | 2.98 | +0.06 (+2.05%) | 37,000 |
2 Nov 2015 | HKD | 2.88 | 2.92 | 2.88 | 2.92 | 2.92 | +0.02 (+0.69%) | 32,000 |
30 Oct 2015 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 5,000 |
29 Oct 2015 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 5,000 |
28 Oct 2015 | HKD | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 4,659 |
27 Oct 2015 | HKD | 2.92 | 2.95 | 2.9 | 2.95 | 2.95 | +0.05 (+1.72%) | 99,000 |
26 Oct 2015 | HKD | 2.9 | 2.91 | 2.86 | 2.9 | 2.9 | -0.03 (-1.02%) | 135,500 |
23 Oct 2015 | HKD | 3 | 3.04 | 2.91 | 2.93 | 2.93 | -0.11 (-3.62%) | 111,441 |
22 Oct 2015 | HKD | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | -0.06 (-1.94%) | 32,000 |
21 Oct 2015 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
19 Oct 2015 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | +0.02 (+0.65%) | 2,000 |
16 Oct 2015 | HKD | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | +0.02 (+0.65%) | 23,000 |
15 Oct 2015 | HKD | 3.15 | 3.18 | 3.02 | 3.06 | 3.06 | -0.05 (-1.61%) | 16,000 |
14 Oct 2015 | HKD | 3.11 | 3.21 | 3.11 | 3.11 | 3.11 | -0.04 (-1.27%) | 47,500 |
13 Oct 2015 | HKD | 3.27 | 3.4 | 3.13 | 3.15 | 3.15 | -0.12 (-3.67%) | 121,500 |
12 Oct 2015 | HKD | 3.21 | 3.4 | 3.18 | 3.27 | 3.27 | +0.08 (+2.51%) | 1,062,000 |
9 Oct 2015 | HKD | 3.06 | 3.34 | 3.06 | 3.19 | 3.19 | +0.16 (+5.28%) | 1,428,500 |
8 Oct 2015 | HKD | 3 | 3.2 | 3 | 3.03 | 3.03 | +0.03 (+1%) | 486,000 |
7 Oct 2015 | HKD | 2.95 | 3.26 | 2.93 | 3 | 3 | +0.04 (+1.35%) | 1,566,500 |
6 Oct 2015 | HKD | 2.79 | 3.2 | 2.78 | 2.96 | 2.96 | +0.14 (+4.96%) | 1,647,000 |
5 Oct 2015 | HKD | 2.78 | 2.87 | 2.72 | 2.82 | 2.82 | +0.04 (+1.44%) | 286,125 |
2 Oct 2015 | HKD | 2.84 | 2.85 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 318,000 |
1 Oct 2015 | HKD | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 0 |
29 Sep 2015 | HKD | 2.86 | 2.86 | 2.78 | 2.78 | 2.78 | -0.07 (-2.46%) | 76,500 |
28 Sep 2015 | HKD | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |