Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2015 | HKD | 0.41 | 0.43 | 0.41 | 0.42 | 2.3126 | 0.0 (0.0%) | 1,301,200 |
11 Nov 2015 | HKD | 0.415 | 0.42 | 0.41 | 0.42 | 2.3126 | +0.01 (+2.44%) | 1,141,600 |
10 Nov 2015 | HKD | 0.43 | 0.435 | 0.41 | 0.41 | 2.2576 | -0.025 (-5.75%) | 1,460,160 |
9 Nov 2015 | HKD | 0.425 | 0.445 | 0.4 | 0.435 | 2.3952 | +0.015 (+3.57%) | 1,740,000 |
6 Nov 2015 | HKD | 0.415 | 0.43 | 0.415 | 0.42 | 2.3126 | -0.005 (-1.18%) | 480,000 |
5 Nov 2015 | HKD | 0.425 | 0.43 | 0.425 | 0.425 | 2.3402 | 0.0 (0.0%) | 740,000 |
4 Nov 2015 | HKD | 0.425 | 0.44 | 0.425 | 0.425 | 2.3402 | 0.0 (0.0%) | 1,060,000 |
3 Nov 2015 | HKD | 0.43 | 0.45 | 0.425 | 0.425 | 2.3402 | 0.0 (0.0%) | 440,000 |
2 Nov 2015 | HKD | 0.43 | 0.45 | 0.42 | 0.425 | 2.3402 | -0.015 (-3.41%) | 2,140,440 |
30 Oct 2015 | HKD | 0.45 | 0.455 | 0.44 | 0.44 | 2.4228 | -0.01 (-2.22%) | 4,120,000 |
29 Oct 2015 | HKD | 0.44 | 0.455 | 0.44 | 0.45 | 2.4778 | 0.0 (0.0%) | 560,000 |
28 Oct 2015 | HKD | 0.455 | 0.455 | 0.425 | 0.45 | 2.4778 | +0.01 (+2.27%) | 1,640,000 |
27 Oct 2015 | HKD | 0.46 | 0.47 | 0.435 | 0.44 | 2.4228 | -0.005 (-1.12%) | 2,660,000 |
26 Oct 2015 | HKD | 0.445 | 0.45 | 0.445 | 0.445 | 2.4503 | -0.005 (-1.11%) | 740,308 |
23 Oct 2015 | HKD | 0.455 | 0.47 | 0.435 | 0.45 | 2.4778 | -0.005 (-1.10%) | 1,266,000 |
22 Oct 2015 | HKD | 0.435 | 0.455 | 0.43 | 0.455 | 2.5053 | +0.01 (+2.25%) | 1,920,000 |
21 Oct 2015 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 2.4503 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 0.4 | 0.47 | 0.4 | 0.445 | 2.4503 | +0.045 (+11.25%) | 8,620,000 |
19 Oct 2015 | HKD | 0.41 | 0.415 | 0.385 | 0.4 | 2.2025 | -0.01 (-2.44%) | 3,180,000 |
16 Oct 2015 | HKD | 0.425 | 0.45 | 0.405 | 0.41 | 2.2576 | -0.015 (-3.53%) | 5,940,000 |
15 Oct 2015 | HKD | 0.465 | 0.51 | 0.415 | 0.425 | 2.3402 | -0.025 (-5.56%) | 19,020,800 |
14 Oct 2015 | HKD | 0.4 | 0.51 | 0.375 | 0.45 | 2.4778 | +0.075 (+20%) | 66,917,960 |
13 Oct 2015 | HKD | 0.31 | 0.415 | 0.3 | 0.375 | 2.0648 | +0.06 (+19.05%) | 12,530,000 |
12 Oct 2015 | HKD | 0.33 | 0.34 | 0.315 | 0.315 | 1.7345 | -0.005 (-1.56%) | 1,620,000 |
9 Oct 2015 | HKD | 0.315 | 0.325 | 0.31 | 0.32 | 1.762 | +0.005 (+1.59%) | 1,180,000 |
8 Oct 2015 | HKD | 0.325 | 0.325 | 0.31 | 0.315 | 1.7345 | -0.015 (-4.55%) | 580,000 |
7 Oct 2015 | HKD | 0.31 | 0.33 | 0.31 | 0.33 | 1.8171 | +0.025 (+8.20%) | 1,320,000 |
6 Oct 2015 | HKD | 0.31 | 0.32 | 0.3 | 0.305 | 1.6794 | -0.005 (-1.61%) | 1,240,000 |
5 Oct 2015 | HKD | 0.33 | 0.34 | 0.3 | 0.31 | 1.7069 | -0.015 (-4.62%) | 1,223,920 |
2 Oct 2015 | HKD | 0.3 | 0.325 | 0.3 | 0.325 | 1.7895 | +0.025 (+8.33%) | 1,440,000 |