Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 0.455 | 0.46 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 640,000 |
28 Oct 2015 | HKD | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 150,000 |
27 Oct 2015 | HKD | 0.45 | 0.465 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 290,000 |
26 Oct 2015 | HKD | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 586,000 |
23 Oct 2015 | HKD | 0.43 | 0.465 | 0.43 | 0.455 | 0.455 | +0.035 (+8.33%) | 1,048,492 |
22 Oct 2015 | HKD | 0.385 | 0.445 | 0.385 | 0.42 | 0.42 | +0.03 (+7.69%) | 1,642,000 |
21 Oct 2015 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
19 Oct 2015 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
16 Oct 2015 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
15 Oct 2015 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 25,586 |
14 Oct 2015 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 8,000 |
13 Oct 2015 | HKD | 0.385 | 0.405 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 502,000 |
12 Oct 2015 | HKD | 0.385 | 0.4 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 798,000 |
9 Oct 2015 | HKD | 0.4 | 0.4 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 70,000 |
8 Oct 2015 | HKD | 0.37 | 0.4 | 0.37 | 0.4 | 0.4 | +0.03 (+8.11%) | 398,000 |
7 Oct 2015 | HKD | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 326,000 |
6 Oct 2015 | HKD | 0.375 | 0.395 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 496,410 |
5 Oct 2015 | HKD | 0.385 | 0.385 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 48,000 |
2 Oct 2015 | HKD | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 20,000 |
1 Oct 2015 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.025 (-6.49%) | 2,100 |
29 Sep 2015 | HKD | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 398,000 |
28 Sep 2015 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | +0.015 (+3.95%) | 384,000 |
24 Sep 2015 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
23 Sep 2015 | HKD | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 148,000 |
22 Sep 2015 | HKD | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 246,231 |
21 Sep 2015 | HKD | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | +0.01 (+2.63%) | 20,000 |
18 Sep 2015 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 7,025 |