Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2015 | HKD | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | -0.02 (-4.40%) | 30,000 |
23 Oct 2015 | HKD | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | +0.015 (+3.41%) | 570,000 |
22 Oct 2015 | HKD | 0.42 | 0.495 | 0.42 | 0.44 | 0.44 | +0.015 (+3.53%) | 1,255,000 |
21 Oct 2015 | HKD | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 0.435 | 0.435 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 290,000 |
19 Oct 2015 | HKD | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | +0.01 (+2.35%) | 100,000 |
16 Oct 2015 | HKD | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 235,000 |
15 Oct 2015 | HKD | 0.425 | 0.44 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 780,000 |
14 Oct 2015 | HKD | 0.415 | 0.43 | 0.405 | 0.425 | 0.425 | -0.005 (-1.16%) | 520,000 |
13 Oct 2015 | HKD | 0.405 | 0.43 | 0.405 | 0.43 | 0.43 | -0.005 (-1.15%) | 215,000 |
12 Oct 2015 | HKD | 0.4 | 0.435 | 0.4 | 0.435 | 0.435 | +0.01 (+2.35%) | 285,000 |
9 Oct 2015 | HKD | 0.4 | 0.425 | 0.4 | 0.425 | 0.425 | -0.005 (-1.16%) | 540,000 |
8 Oct 2015 | HKD | 0.395 | 0.43 | 0.395 | 0.43 | 0.43 | -0.005 (-1.15%) | 200,000 |
7 Oct 2015 | HKD | 0.405 | 0.435 | 0.405 | 0.435 | 0.435 | +0.02 (+4.82%) | 325,000 |
6 Oct 2015 | HKD | 0.41 | 0.45 | 0.39 | 0.415 | 0.415 | +0.025 (+6.41%) | 2,400,000 |
5 Oct 2015 | HKD | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 655,000 |
2 Oct 2015 | HKD | 0.375 | 0.4 | 0.375 | 0.39 | 0.39 | +0.015 (+4%) | 140,000 |
1 Oct 2015 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 0.395 | 0.395 | 0.37 | 0.375 | 0.375 | -0.025 (-6.25%) | 130,800 |
29 Sep 2015 | HKD | 0.37 | 0.4 | 0.37 | 0.4 | 0.4 | -0.005 (-1.23%) | 110,000 |
28 Sep 2015 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
24 Sep 2015 | HKD | 0.385 | 0.405 | 0.38 | 0.405 | 0.405 | +0.02 (+5.19%) | 395,000 |
23 Sep 2015 | HKD | 0.39 | 0.395 | 0.385 | 0.385 | 0.385 | -0.025 (-6.10%) | 155,000 |
22 Sep 2015 | HKD | 0.425 | 0.45 | 0.41 | 0.41 | 0.41 | +0.02 (+5.13%) | 75,000 |
21 Sep 2015 | HKD | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | -0.02 (-4.88%) | 260,000 |
18 Sep 2015 | HKD | 0.4 | 0.43 | 0.4 | 0.41 | 0.41 | +0.02 (+5.13%) | 405,000 |
17 Sep 2015 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 30,000 |
16 Sep 2015 | HKD | 0.38 | 0.4 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 300,000 |
15 Sep 2015 | HKD | 0.38 | 0.405 | 0.38 | 0.4 | 0.4 | +0.025 (+6.67%) | 100,000 |