Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2015 | HKD | 0.425 | 0.43 | 0.41 | 0.43 | 0.43 | +0.025 (+6.17%) | 352,000 |
4 Nov 2015 | HKD | 0.425 | 0.425 | 0.4 | 0.405 | 0.405 | -0.02 (-4.71%) | 2,168,000 |
3 Nov 2015 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 84,000 |
2 Nov 2015 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 364,000 |
30 Oct 2015 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 32,000 |
29 Oct 2015 | HKD | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 260,000 |
28 Oct 2015 | HKD | 0.44 | 0.455 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 392,000 |
27 Oct 2015 | HKD | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 964,000 |
26 Oct 2015 | HKD | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 1,676,000 |
23 Oct 2015 | HKD | 0.45 | 0.455 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 860,000 |
22 Oct 2015 | HKD | 0.445 | 0.45 | 0.435 | 0.45 | 0.45 | +0.005 (+1.12%) | 556,000 |
21 Oct 2015 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 852,000 |
19 Oct 2015 | HKD | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,204,000 |
16 Oct 2015 | HKD | 0.465 | 0.485 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 1,344,000 |
15 Oct 2015 | HKD | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | +0.015 (+3.26%) | 356,000 |
14 Oct 2015 | HKD | 0.465 | 0.485 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 616,000 |
13 Oct 2015 | HKD | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 292,000 |
12 Oct 2015 | HKD | 0.46 | 0.47 | 0.445 | 0.46 | 0.46 | -0.015 (-3.16%) | 64,000 |
9 Oct 2015 | HKD | 0.475 | 0.475 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 100,000 |
8 Oct 2015 | HKD | 0.49 | 0.51 | 0.46 | 0.475 | 0.475 | 0.0 (0.0%) | 584,000 |
7 Oct 2015 | HKD | 0.485 | 0.5 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 316,000 |
6 Oct 2015 | HKD | 0.475 | 0.54 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 1,992,600 |
5 Oct 2015 | HKD | 0.42 | 0.48 | 0.42 | 0.475 | 0.475 | +0.055 (+13.10%) | 1,152,000 |
2 Oct 2015 | HKD | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | +0.03 (+7.69%) | 308,000 |
1 Oct 2015 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 0.395 | 0.4 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 856,000 |
29 Sep 2015 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -0.02 (-4.88%) | 232,000 |
28 Sep 2015 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 0.4 | 0.41 | 0.38 | 0.41 | 0.41 | +0.03 (+7.89%) | 284,000 |