Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2015 | HKD | 0.199 | 0.2 | 0.195 | 0.2 | 0.2 | -0.002 (-0.99%) | 2,610,000 |
12 Oct 2015 | HKD | 0.203 | 0.203 | 0.198 | 0.202 | 0.202 | +0.002 (+1%) | 1,710,000 |
9 Oct 2015 | HKD | 0.2 | 0.201 | 0.196 | 0.2 | 0.2 | -0.003 (-1.48%) | 3,910,000 |
8 Oct 2015 | HKD | 0.198 | 0.207 | 0.197 | 0.203 | 0.203 | +0.005 (+2.53%) | 5,310,000 |
7 Oct 2015 | HKD | 0.195 | 0.198 | 0.192 | 0.198 | 0.198 | +0.003 (+1.54%) | 7,306,578 |
6 Oct 2015 | HKD | 0.198 | 0.201 | 0.194 | 0.195 | 0.195 | -0.007 (-3.47%) | 11,778,620 |
5 Oct 2015 | HKD | 0.203 | 0.203 | 0.196 | 0.202 | 0.202 | -0.001 (-0.49%) | 3,144,800 |
2 Oct 2015 | HKD | 0.206 | 0.206 | 0.19 | 0.203 | 0.203 | +0.003 (+1.50%) | 13,070,000 |
1 Oct 2015 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.004 (-1.96%) | 0 |
30 Sep 2015 | HKD | 0.205 | 0.205 | 0.196 | 0.204 | 0.204 | -0.001 (-0.49%) | 7,380,000 |
29 Sep 2015 | HKD | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 3,800,000 |
28 Sep 2015 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.005 (+2.44%) | 0 |
25 Sep 2015 | HKD | 0.212 | 0.212 | 0.204 | 0.205 | 0.205 | -0.005 (-2.38%) | 6,740,000 |
24 Sep 2015 | HKD | 0.21 | 0.222 | 0.208 | 0.21 | 0.21 | +0.002 (+0.96%) | 10,214,000 |
23 Sep 2015 | HKD | 0.209 | 0.212 | 0.206 | 0.208 | 0.208 | 0.0 (0.0%) | 7,400,000 |
22 Sep 2015 | HKD | 0.235 | 0.245 | 0.202 | 0.208 | 0.208 | -0.03 (-12.61%) | 97,310,000 |
21 Sep 2015 | HKD | 0.24 | 0.247 | 0.235 | 0.238 | 0.238 | 0.0 (0.0%) | 13,730,000 |
18 Sep 2015 | HKD | 0.24 | 0.26 | 0.233 | 0.238 | 0.238 | +0.001 (+0.42%) | 300,694,031 |
17 Sep 2015 | HKD | 0.243 | 0.26 | 0.233 | 0.237 | 0.237 | -0.004 (-1.66%) | 52,374,000 |
16 Sep 2015 | HKD | 0.227 | 0.244 | 0.225 | 0.241 | 0.241 | +0.014 (+6.17%) | 27,392,000 |
15 Sep 2015 | HKD | 0.211 | 0.229 | 0.211 | 0.227 | 0.227 | +0.001 (+0.44%) | 5,750,000 |
14 Sep 2015 | HKD | 0.226 | 0.23 | 0.219 | 0.226 | 0.226 | +0.003 (+1.35%) | 4,700,000 |
11 Sep 2015 | HKD | 0.214 | 0.233 | 0.214 | 0.223 | 0.223 | +0.004 (+1.83%) | 14,620,000 |
10 Sep 2015 | HKD | 0.211 | 0.22 | 0.211 | 0.219 | 0.219 | -0.001 (-0.45%) | 296,000 |
9 Sep 2015 | HKD | 0.22 | 0.23 | 0.215 | 0.22 | 0.22 | -0.002 (-0.90%) | 8,255,600 |
8 Sep 2015 | HKD | 0.211 | 0.232 | 0.202 | 0.222 | 0.222 | +0.011 (+5.21%) | 7,984,000 |
7 Sep 2015 | HKD | 0.204 | 0.214 | 0.204 | 0.211 | 0.211 | +0.001 (+0.48%) | 4,260,000 |
4 Sep 2015 | HKD | 0.208 | 0.216 | 0.204 | 0.21 | 0.21 | 0.0 (0.0%) | 15,760,000 |
3 Sep 2015 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.004 (+1.94%) | 0 |
2 Sep 2015 | HKD | 0.208 | 0.213 | 0.2 | 0.206 | 0.206 | -0.004 (-1.90%) | 19,967,840 |