Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 0.49 | 0.52 | 0.49 | 0.5 | 2 | +0.005 (+1.01%) | 2,040,000 |
28 Oct 2015 | HKD | 0.49 | 0.5 | 0.485 | 0.495 | 1.98 | -0.005 (-1%) | 675,000 |
27 Oct 2015 | HKD | 0.51 | 0.51 | 0.485 | 0.5 | 2 | 0.0 (0.0%) | 1,310,000 |
26 Oct 2015 | HKD | 0.51 | 0.52 | 0.49 | 0.5 | 2 | -0.01 (-1.96%) | 1,490,000 |
23 Oct 2015 | HKD | 0.53 | 0.54 | 0.5 | 0.51 | 2.04 | -0.02 (-3.77%) | 3,025,000 |
22 Oct 2015 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 2.12 | -0.01 (-1.85%) | 1,900,000 |
21 Oct 2015 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 2.16 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 0.54 | 0.55 | 0.52 | 0.54 | 2.16 | 0.0 (0.0%) | 8,270,000 |
19 Oct 2015 | HKD | 0.54 | 0.55 | 0.53 | 0.54 | 2.16 | 0.0 (0.0%) | 945,000 |
16 Oct 2015 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 2.16 | -0.02 (-3.57%) | 1,784,000 |
15 Oct 2015 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 2.24 | 0.0 (0.0%) | 815,000 |
14 Oct 2015 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 2.24 | 0.0 (0.0%) | 1,045,000 |
13 Oct 2015 | HKD | 0.56 | 0.57 | 0.55 | 0.56 | 2.24 | 0.0 (0.0%) | 1,120,000 |
12 Oct 2015 | HKD | 0.58 | 0.59 | 0.56 | 0.56 | 2.24 | 0.0 (0.0%) | 1,990,000 |
9 Oct 2015 | HKD | 0.54 | 0.56 | 0.53 | 0.56 | 2.24 | +0.02 (+3.70%) | 48,317,500 |
8 Oct 2015 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 2.16 | -0.01 (-1.82%) | 1,117,500 |
7 Oct 2015 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 2.2 | +0.01 (+1.85%) | 2,644,585 |
6 Oct 2015 | HKD | 0.57 | 0.58 | 0.53 | 0.54 | 2.16 | -0.02 (-3.57%) | 3,260,000 |
5 Oct 2015 | HKD | 0.55 | 0.59 | 0.54 | 0.56 | 2.24 | +0.02 (+3.70%) | 3,195,000 |
2 Oct 2015 | HKD | 0.51 | 0.54 | 0.51 | 0.54 | 2.16 | +0.04 (+8%) | 1,025,000 |
1 Oct 2015 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 2 | +0.01 (+2.04%) | 511,750 |
29 Sep 2015 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 1.96 | -0.01 (-2%) | 1,330,000 |
28 Sep 2015 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 2 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 2 | -0.01 (-1.96%) | 1,235,000 |
24 Sep 2015 | HKD | 0.52 | 0.54 | 0.51 | 0.51 | 2.04 | 0.0 (0.0%) | 1,610,000 |
23 Sep 2015 | HKD | 0.54 | 0.54 | 0.5 | 0.51 | 2.04 | -0.03 (-5.56%) | 1,515,000 |
22 Sep 2015 | HKD | 0.56 | 0.56 | 0.53 | 0.54 | 2.16 | -0.02 (-3.57%) | 1,245,000 |
21 Sep 2015 | HKD | 0.54 | 0.56 | 0.54 | 0.56 | 2.24 | +0.01 (+1.82%) | 1,792,500 |
18 Sep 2015 | HKD | 0.54 | 0.57 | 0.51 | 0.55 | 2.2 | +0.02 (+3.77%) | 16,255,000 |