Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2015 | HKD | 2.32 | 2.32 | 2.2 | 2.22 | 2.22 | +0.04 (+1.83%) | 170,000 |
3 Nov 2015 | HKD | 2.25 | 2.25 | 2.18 | 2.18 | 2.18 | -0.07 (-3.11%) | 130,000 |
2 Nov 2015 | HKD | 2.24 | 2.25 | 2.18 | 2.25 | 2.25 | -0.01 (-0.44%) | 68,000 |
30 Oct 2015 | HKD | 2.26 | 2.27 | 2.24 | 2.26 | 2.26 | -0.02 (-0.88%) | 18,000 |
29 Oct 2015 | HKD | 2.3 | 2.3 | 2.24 | 2.28 | 2.28 | -0.02 (-0.87%) | 62,000 |
28 Oct 2015 | HKD | 2.31 | 2.31 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 22,000 |
27 Oct 2015 | HKD | 2.3 | 2.31 | 2.25 | 2.3 | 2.3 | -0.01 (-0.43%) | 136,000 |
26 Oct 2015 | HKD | 2.32 | 2.34 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 92,000 |
23 Oct 2015 | HKD | 2.3 | 2.3 | 2.27 | 2.3 | 2.3 | +0.02 (+0.88%) | 78,000 |
22 Oct 2015 | HKD | 2.33 | 2.33 | 2.23 | 2.28 | 2.28 | -0.04 (-1.72%) | 270,000 |
21 Oct 2015 | HKD | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 2.36 | 2.4 | 2.28 | 2.32 | 2.32 | -0.02 (-0.85%) | 398,000 |
19 Oct 2015 | HKD | 2.42 | 2.42 | 2.34 | 2.34 | 2.34 | -0.08 (-3.31%) | 182,000 |
16 Oct 2015 | HKD | 2.44 | 2.44 | 2.36 | 2.42 | 2.42 | +0.02 (+0.83%) | 294,000 |
15 Oct 2015 | HKD | 2.46 | 2.46 | 2.33 | 2.4 | 2.4 | -0.03 (-1.23%) | 754,000 |
14 Oct 2015 | HKD | 2.45 | 2.45 | 2.31 | 2.43 | 2.43 | 0.0 (0.0%) | 734,000 |
13 Oct 2015 | HKD | 2.47 | 2.49 | 2.38 | 2.43 | 2.43 | -0.01 (-0.41%) | 288,000 |
12 Oct 2015 | HKD | 2.54 | 2.55 | 2.41 | 2.44 | 2.44 | -0.12 (-4.69%) | 378,000 |
9 Oct 2015 | HKD | 2.58 | 2.58 | 2.53 | 2.56 | 2.56 | +0.02 (+0.79%) | 182,000 |
8 Oct 2015 | HKD | 2.55 | 2.58 | 2.48 | 2.54 | 2.54 | 0.0 (0.0%) | 762,000 |
7 Oct 2015 | HKD | 2.53 | 2.55 | 2.41 | 2.54 | 2.54 | +0.05 (+2.01%) | 978,000 |
6 Oct 2015 | HKD | 2.52 | 2.52 | 2.41 | 2.49 | 2.49 | +0.01 (+0.40%) | 70,000 |
5 Oct 2015 | HKD | 2.43 | 2.5 | 2.4 | 2.48 | 2.48 | +0.06 (+2.48%) | 98,000 |
2 Oct 2015 | HKD | 2.46 | 2.49 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 60,000 |
1 Oct 2015 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 2.4 | 2.4 | 2.38 | 2.4 | 2.4 | -0.03 (-1.23%) | 26,000 |
29 Sep 2015 | HKD | 2.47 | 2.69 | 2.39 | 2.43 | 2.43 | -0.03 (-1.22%) | 278,000 |
28 Sep 2015 | HKD | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 2.47 | 2.49 | 2.46 | 2.46 | 2.46 | -0.02 (-0.81%) | 68,000 |
24 Sep 2015 | HKD | 2.47 | 2.5 | 2.46 | 2.48 | 2.48 | +0.01 (+0.40%) | 456,000 |