Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 0.27 | 0.275 | 0.27 | 0.275 | 1.375 | +0.005 (+1.85%) | 55,000 |
28 Oct 2015 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 1.35 | -0.005 (-1.82%) | 300,000 |
27 Oct 2015 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 1.375 | -0.005 (-1.79%) | 844,000 |
26 Oct 2015 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 1.4 | +0.01 (+3.70%) | 1,500,000 |
23 Oct 2015 | HKD | 0.275 | 0.28 | 0.27 | 0.27 | 1.35 | -0.005 (-1.82%) | 800,000 |
22 Oct 2015 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 1.375 | -0.015 (-5.17%) | 224,000 |
21 Oct 2015 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 1.45 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 0.29 | 0.29 | 0.28 | 0.29 | 1.45 | 0.0 (0.0%) | 700,000 |
19 Oct 2015 | HKD | 0.27 | 0.295 | 0.27 | 0.29 | 1.45 | +0.005 (+1.75%) | 3,264,000 |
16 Oct 2015 | HKD | 0.27 | 0.295 | 0.27 | 0.285 | 1.425 | +0.015 (+5.56%) | 4,215,000 |
15 Oct 2015 | HKD | 0.265 | 0.285 | 0.26 | 0.27 | 1.35 | -0.01 (-3.57%) | 404,000 |
14 Oct 2015 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 1.4 | -0.005 (-1.75%) | 1,564,000 |
13 Oct 2015 | HKD | 0.285 | 0.285 | 0.28 | 0.285 | 1.425 | 0.0 (0.0%) | 1,296,000 |
12 Oct 2015 | HKD | 0.295 | 0.295 | 0.28 | 0.285 | 1.425 | 0.0 (0.0%) | 1,568,900 |
9 Oct 2015 | HKD | 0.285 | 0.3 | 0.285 | 0.285 | 1.425 | -0.015 (-5%) | 1,104,000 |
8 Oct 2015 | HKD | 0.29 | 0.3 | 0.29 | 0.3 | 1.5 | 0.0 (0.0%) | 120,000 |
7 Oct 2015 | HKD | 0.29 | 0.3 | 0.285 | 0.3 | 1.5 | 0.0 (0.0%) | 756,740 |
6 Oct 2015 | HKD | 0.31 | 0.31 | 0.275 | 0.3 | 1.5 | +0.025 (+9.09%) | 1,844,000 |
5 Oct 2015 | HKD | 0.28 | 0.28 | 0.249 | 0.275 | 1.375 | -0.005 (-1.79%) | 9,928,010 |
2 Oct 2015 | HKD | 0.29 | 0.315 | 0.26 | 0.28 | 1.4 | -0.025 (-8.20%) | 1,960,000 |
1 Oct 2015 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 1.525 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 0.295 | 0.305 | 0.29 | 0.305 | 1.525 | -0.01 (-3.17%) | 76,000 |
29 Sep 2015 | HKD | 0.3 | 0.32 | 0.29 | 0.315 | 1.575 | -0.005 (-1.56%) | 402,000 |
28 Sep 2015 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 1.6 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 1.6 | -0.01 (-3.03%) | 64,000 |
24 Sep 2015 | HKD | 0.33 | 0.33 | 0.3 | 0.33 | 1.65 | +0.01 (+3.13%) | 284,000 |
23 Sep 2015 | HKD | 0.305 | 0.32 | 0.305 | 0.32 | 1.6 | 0.0 (0.0%) | 232,000 |
22 Sep 2015 | HKD | 0.33 | 0.33 | 0.31 | 0.32 | 1.6 | -0.01 (-3.03%) | 376,000 |
21 Sep 2015 | HKD | 0.335 | 0.335 | 0.32 | 0.33 | 1.65 | +0.02 (+6.45%) | 1,034,200 |
18 Sep 2015 | HKD | 0.31 | 0.33 | 0.31 | 0.31 | 1.55 | -0.02 (-6.06%) | 59,870 |