Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2015 | HKD | 0.46 | 0.52 | 0.445 | 0.47 | 0.47 | -0.01 (-2.08%) | 15,980,000 |
3 Nov 2015 | HKD | 0.49 | 0.5 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 3,930,000 |
2 Nov 2015 | HKD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 3,950,000 |
30 Oct 2015 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 3,550,000 |
29 Oct 2015 | HKD | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 7,430,000 |
28 Oct 2015 | HKD | 0.54 | 0.57 | 0.51 | 0.53 | 0.53 | -0.04 (-7.02%) | 6,470,000 |
27 Oct 2015 | HKD | 0.6 | 0.6 | 0.54 | 0.57 | 0.57 | -0.03 (-5%) | 9,840,000 |
26 Oct 2015 | HKD | 0.58 | 0.64 | 0.56 | 0.6 | 0.6 | +0.02 (+3.45%) | 24,450,000 |
23 Oct 2015 | HKD | 0.57 | 0.61 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 11,690,000 |
22 Oct 2015 | HKD | 0.6 | 0.61 | 0.54 | 0.56 | 0.56 | -0.03 (-5.08%) | 15,180,000 |
21 Oct 2015 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 0.52 | 0.62 | 0.51 | 0.59 | 0.59 | +0.07 (+13.46%) | 43,200,000 |
19 Oct 2015 | HKD | 0.51 | 0.54 | 0.475 | 0.52 | 0.52 | +0.02 (+4%) | 17,150,000 |
16 Oct 2015 | HKD | 0.56 | 0.58 | 0.47 | 0.5 | 0.5 | -0.05 (-9.09%) | 59,620,000 |
15 Oct 2015 | HKD | 0.71 | 0.77 | 0.52 | 0.55 | 0.55 | -0.16 (-22.54%) | 109,940,000 |
14 Oct 2015 | HKD | 0.79 | 0.98 | 0.7 | 0.71 | 0.71 | -0.07 (-8.97%) | 124,490,000 |
13 Oct 2015 | HKD | 1.09 | 1.25 | 0.71 | 0.78 | 0.78 | -0.2 (-20.41%) | 59,840,000 |
12 Oct 2015 | HKD | 2.3 | 2.6 | 0.88 | 0.98 | 0.98 | -0.93 (-48.69%) | 37,319,002 |
9 Oct 2015 | HKD | 5 | 5.25 | 1.5 | 1.91 | 1.91 | -2.89 (-60.21%) | 9,549,000 |
8 Oct 2015 | HKD | 5.1 | 6.65 | 4.38 | 4.8 | 4.8 | 0.0 (0.0%) | 2,870,000 |