Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2015 | HKD | 2.43 | 2.5 | 2.4 | 2.5 | 12.5 | +0.01 (+0.40%) | 124,000 |
27 Oct 2015 | HKD | 2.5 | 2.5 | 2.45 | 2.49 | 12.45 | -0.01 (-0.40%) | 168,000 |
26 Oct 2015 | HKD | 2.53 | 2.55 | 2.4 | 2.5 | 12.5 | +0.03 (+1.21%) | 322,000 |
23 Oct 2015 | HKD | 2.42 | 2.5 | 2.41 | 2.47 | 12.35 | +0.06 (+2.49%) | 412,000 |
22 Oct 2015 | HKD | 2.44 | 2.5 | 2.41 | 2.41 | 12.05 | -0.03 (-1.23%) | 208,000 |
21 Oct 2015 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 12.2 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 2.5 | 2.5 | 2.26 | 2.44 | 12.2 | -0.02 (-0.81%) | 1,104,000 |
19 Oct 2015 | HKD | 2.52 | 2.6 | 2.46 | 2.46 | 12.3 | -0.11 (-4.28%) | 94,000 |
16 Oct 2015 | HKD | 2.62 | 2.62 | 2.45 | 2.57 | 12.85 | +0.08 (+3.21%) | 232,000 |
15 Oct 2015 | HKD | 2.54 | 2.68 | 2.45 | 2.49 | 12.45 | -0.07 (-2.73%) | 466,000 |
14 Oct 2015 | HKD | 2.58 | 2.6 | 2.4 | 2.56 | 12.8 | -0.1 (-3.76%) | 484,000 |
13 Oct 2015 | HKD | 2.75 | 2.76 | 2.5 | 2.66 | 13.3 | -0.09 (-3.27%) | 1,176,000 |
12 Oct 2015 | HKD | 2.54 | 2.8 | 2.45 | 2.75 | 13.75 | +0.14 (+5.36%) | 980,000 |
9 Oct 2015 | HKD | 2.67 | 2.69 | 2.53 | 2.61 | 13.05 | -0.07 (-2.61%) | 262,000 |
8 Oct 2015 | HKD | 2.6 | 2.76 | 2.53 | 2.68 | 13.4 | +0.16 (+6.35%) | 1,364,000 |
7 Oct 2015 | HKD | 2.52 | 2.58 | 2.43 | 2.52 | 12.6 | -0.01 (-0.40%) | 630,000 |
6 Oct 2015 | HKD | 2.45 | 2.59 | 2.42 | 2.53 | 12.65 | +0.08 (+3.27%) | 1,448,000 |
5 Oct 2015 | HKD | 2.41 | 2.79 | 2.39 | 2.45 | 12.25 | +0.05 (+2.08%) | 43,043,943 |
2 Oct 2015 | HKD | 2.12 | 2.5 | 2.12 | 2.4 | 12 | +0.28 (+13.21%) | 1,830,000 |
1 Oct 2015 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 10.6 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 2.05 | 2.15 | 2.03 | 2.12 | 10.6 | +0.07 (+3.41%) | 1,164,000 |
29 Sep 2015 | HKD | 2.05 | 2.08 | 1.98 | 2.05 | 10.25 | -0.04 (-1.91%) | 150,000 |
28 Sep 2015 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 10.45 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 2.05 | 2.09 | 2 | 2.09 | 10.45 | -0.01 (-0.48%) | 54,000 |
24 Sep 2015 | HKD | 2.1 | 2.1 | 2.04 | 2.1 | 10.5 | 0.0 (0.0%) | 96,000 |
23 Sep 2015 | HKD | 2.04 | 2.12 | 2.04 | 2.1 | 10.5 | 0.0 (0.0%) | 102,000 |
22 Sep 2015 | HKD | 2.06 | 2.13 | 2.01 | 2.1 | 10.5 | +0.03 (+1.45%) | 102,000 |
21 Sep 2015 | HKD | 2.1 | 2.1 | 2.07 | 2.07 | 10.35 | -0.08 (-3.72%) | 6,000 |
18 Sep 2015 | HKD | 2.15 | 2.15 | 2.15 | 2.15 | 10.75 | +0.02 (+0.94%) | 98,000 |
17 Sep 2015 | HKD | 2.15 | 2.15 | 2.05 | 2.13 | 10.65 | +0.01 (+0.47%) | 358,000 |