Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2015 | HKD | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 644,000 |
29 Oct 2015 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 832,000 |
28 Oct 2015 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 352,000 |
27 Oct 2015 | HKD | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 1,012,000 |
26 Oct 2015 | HKD | 0.44 | 0.445 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 1,110,000 |
23 Oct 2015 | HKD | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,896,000 |
22 Oct 2015 | HKD | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -0.02 (-4.55%) | 1,896,000 |
21 Oct 2015 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 0.445 | 0.445 | 0.425 | 0.44 | 0.44 | 0.0 (0.0%) | 134,000 |
19 Oct 2015 | HKD | 0.465 | 0.47 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 1,172,000 |
16 Oct 2015 | HKD | 0.42 | 0.46 | 0.415 | 0.455 | 0.455 | +0.025 (+5.81%) | 7,614,000 |
15 Oct 2015 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 456,000 |
14 Oct 2015 | HKD | 0.42 | 0.43 | 0.405 | 0.43 | 0.43 | -0.02 (-4.44%) | 832,000 |
13 Oct 2015 | HKD | 0.43 | 0.455 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,782,000 |
12 Oct 2015 | HKD | 0.42 | 0.45 | 0.415 | 0.44 | 0.44 | +0.02 (+4.76%) | 1,546,000 |
9 Oct 2015 | HKD | 0.385 | 0.42 | 0.385 | 0.42 | 0.42 | 0.0 (0.0%) | 226,000 |
8 Oct 2015 | HKD | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 10,000 |
7 Oct 2015 | HKD | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | +0.005 (+1.27%) | 1,270,000 |
6 Oct 2015 | HKD | 0.42 | 0.42 | 0.39 | 0.395 | 0.395 | -0.025 (-5.95%) | 52,000 |
5 Oct 2015 | HKD | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | +0.015 (+3.70%) | 114,000 |
2 Oct 2015 | HKD | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | +0.015 (+3.85%) | 42,000 |
1 Oct 2015 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 0.38 | 0.4 | 0.38 | 0.39 | 0.39 | -0.02 (-4.88%) | 242,000 |
29 Sep 2015 | HKD | 0.415 | 0.42 | 0.38 | 0.41 | 0.41 | -0.01 (-2.38%) | 442,000 |
28 Sep 2015 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 0 |
25 Sep 2015 | HKD | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.015 (-3.49%) | 240,000 |
24 Sep 2015 | HKD | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | -0.01 (-2.27%) | 50,000 |
23 Sep 2015 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
22 Sep 2015 | HKD | 0.41 | 0.44 | 0.4 | 0.44 | 0.44 | +0.02 (+4.76%) | 586,000 |
21 Sep 2015 | HKD | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 526,000 |