Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2015 | HKD | 0.7 | 0.83 | 0.68 | 0.76 | 0.152 | +0.04 (+5.56%) | 31,375,000 |
27 Oct 2015 | HKD | 0.75 | 0.76 | 0.71 | 0.72 | 0.144 | -0.04 (-5.26%) | 7,425,000 |
26 Oct 2015 | HKD | 0.8 | 0.8 | 0.75 | 0.76 | 0.152 | -0.04 (-5%) | 5,750,000 |
23 Oct 2015 | HKD | 0.79 | 0.87 | 0.77 | 0.8 | 0.16 | +0.03 (+3.90%) | 12,525,000 |
22 Oct 2015 | HKD | 0.79 | 0.79 | 0.72 | 0.77 | 0.154 | -0.02 (-2.53%) | 33,799,999 |
21 Oct 2015 | HKD | 0.79 | 0.79 | 0.79 | 0.79 | 0.158 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 0.86 | 0.86 | 0.78 | 0.79 | 0.158 | -0.07 (-8.14%) | 15,975,000 |
19 Oct 2015 | HKD | 0.94 | 0.94 | 0.83 | 0.86 | 0.172 | -0.08 (-8.51%) | 24,925,000 |
16 Oct 2015 | HKD | 1.05 | 1.05 | 0.9 | 0.94 | 0.188 | -0.06 (-6%) | 112,024,998 |
15 Oct 2015 | HKD | 0.94 | 1.13 | 0.94 | 1 | 0.2 | +0.09 (+9.89%) | 145,974,998 |
14 Oct 2015 | HKD | 0.9 | 0.91 | 0.84 | 0.91 | 0.182 | -0.01 (-1.09%) | 178,549,997 |
13 Oct 2015 | HKD | 0.98 | 1.03 | 0.9 | 0.92 | 0.184 | -0.08 (-8%) | 16,325,000 |
12 Oct 2015 | HKD | 1 | 1.01 | 0.95 | 1 | 0.2 | -0.02 (-1.96%) | 5,775,000 |
9 Oct 2015 | HKD | 1.03 | 1.03 | 1 | 1.02 | 0.204 | -0.01 (-0.97%) | 27,700,000 |
8 Oct 2015 | HKD | 1.04 | 1.06 | 1.02 | 1.03 | 0.206 | -0.01 (-0.96%) | 45,199,999 |
7 Oct 2015 | HKD | 1.09 | 1.09 | 1.04 | 1.04 | 0.208 | -0.04 (-3.70%) | 7,575,000 |
6 Oct 2015 | HKD | 1.09 | 1.09 | 1.03 | 1.08 | 0.216 | -0.02 (-1.82%) | 10,225,000 |
5 Oct 2015 | HKD | 1.13 | 1.13 | 1.07 | 1.1 | 0.22 | +0.01 (+0.92%) | 550,000 |
2 Oct 2015 | HKD | 1.11 | 1.11 | 1.05 | 1.09 | 0.218 | 0.0 (0.0%) | 3,425,000 |
1 Oct 2015 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 0.218 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 1.08 | 1.2 | 1 | 1.09 | 0.218 | +0.03 (+2.83%) | 65,224,999 |
29 Sep 2015 | HKD | 1.11 | 1.12 | 1.06 | 1.06 | 0.212 | -0.08 (-7.02%) | 21,375,000 |
28 Sep 2015 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 0.228 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 1.13 | 1.15 | 1.13 | 1.14 | 0.228 | -0.01 (-0.87%) | 675,000 |
24 Sep 2015 | HKD | 1.13 | 1.17 | 1.12 | 1.15 | 0.23 | +0.01 (+0.88%) | 2,775,000 |
23 Sep 2015 | HKD | 1.14 | 1.14 | 1.1 | 1.14 | 0.228 | 0.0 (0.0%) | 1,975,000 |
22 Sep 2015 | HKD | 1.14 | 1.14 | 1.09 | 1.14 | 0.228 | 0.0 (0.0%) | 121,224,998 |
21 Sep 2015 | HKD | 1.14 | 1.18 | 1.1 | 1.14 | 0.228 | 0.0 (0.0%) | 57,024,999 |
18 Sep 2015 | HKD | 1.14 | 1.2 | 1.13 | 1.14 | 0.228 | 0.0 (0.0%) | 1,650,000 |
17 Sep 2015 | HKD | 1.23 | 1.23 | 1.1 | 1.14 | 0.228 | -0.08 (-6.56%) | 1,850,000 |