Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2015 | HKD | 0.275 | 0.305 | 0.26 | 0.29 | 29 | +0.02 (+7.41%) | 32,540,000 |
28 Oct 2015 | HKD | 0.285 | 0.285 | 0.265 | 0.27 | 27 | -0.01 (-3.57%) | 1,747,568 |
27 Oct 2015 | HKD | 0.28 | 0.28 | 0.265 | 0.28 | 28 | -0.005 (-1.75%) | 3,290,000 |
26 Oct 2015 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 28.5 | 0.0 (0.0%) | 2,830,000 |
23 Oct 2015 | HKD | 0.28 | 0.31 | 0.28 | 0.285 | 28.5 | +0.005 (+1.79%) | 13,240,000 |
22 Oct 2015 | HKD | 0.26 | 0.3 | 0.26 | 0.28 | 28 | -0.01 (-3.45%) | 38,880,000 |
21 Oct 2015 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 29 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 0.234 | 0.3 | 0.234 | 0.29 | 29 | +0.056 (+23.93%) | 15,800,000 |
19 Oct 2015 | HKD | 0.24 | 0.24 | 0.23 | 0.234 | 23.4 | -0.006 (-2.50%) | 2,520,000 |
16 Oct 2015 | HKD | 0.245 | 0.245 | 0.238 | 0.24 | 24 | -0.003 (-1.23%) | 6,160,000 |
15 Oct 2015 | HKD | 0.242 | 0.245 | 0.238 | 0.243 | 24.3 | 0.0 (0.0%) | 5,130,000 |
14 Oct 2015 | HKD | 0.239 | 0.255 | 0.238 | 0.243 | 24.3 | +0.003 (+1.25%) | 3,470,000 |
13 Oct 2015 | HKD | 0.245 | 0.247 | 0.238 | 0.24 | 24 | -0.005 (-2.04%) | 2,810,000 |
12 Oct 2015 | HKD | 0.24 | 0.245 | 0.24 | 0.245 | 24.5 | +0.004 (+1.66%) | 1,810,000 |
9 Oct 2015 | HKD | 0.248 | 0.25 | 0.239 | 0.241 | 24.1 | -0.009 (-3.60%) | 6,010,000 |
8 Oct 2015 | HKD | 0.255 | 0.255 | 0.246 | 0.25 | 25 | +0.001 (+0.40%) | 3,580,000 |
7 Oct 2015 | HKD | 0.249 | 0.25 | 0.245 | 0.249 | 24.9 | 0.0 (0.0%) | 5,150,000 |
6 Oct 2015 | HKD | 0.25 | 0.25 | 0.245 | 0.249 | 24.9 | +0.002 (+0.81%) | 1,570,000 |
5 Oct 2015 | HKD | 0.26 | 0.26 | 0.246 | 0.247 | 24.7 | -0.013 (-5%) | 7,730,000 |
2 Oct 2015 | HKD | 0.242 | 0.26 | 0.242 | 0.26 | 26 | +0.013 (+5.26%) | 1,330,000 |
1 Oct 2015 | HKD | 0.247 | 0.247 | 0.247 | 0.247 | 24.7 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 0.245 | 0.25 | 0.245 | 0.247 | 24.7 | +0.002 (+0.82%) | 610,000 |
29 Sep 2015 | HKD | 0.243 | 0.25 | 0.243 | 0.245 | 24.5 | -0.01 (-3.92%) | 1,100,000 |
28 Sep 2015 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 25.5 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 0.26 | 0.27 | 0.249 | 0.255 | 25.5 | -0.01 (-3.77%) | 4,930,000 |
24 Sep 2015 | HKD | 0.245 | 0.27 | 0.227 | 0.265 | 26.5 | +0.02 (+8.16%) | 22,770,000 |
23 Sep 2015 | HKD | 0.249 | 0.25 | 0.245 | 0.245 | 24.5 | -0.005 (-2%) | 2,760,000 |
22 Sep 2015 | HKD | 0.255 | 0.255 | 0.246 | 0.25 | 25 | -0.005 (-1.96%) | 1,870,000 |
21 Sep 2015 | HKD | 0.235 | 0.255 | 0.23 | 0.255 | 25.5 | +0.009 (+3.66%) | 14,870,000 |
18 Sep 2015 | HKD | 0.241 | 0.249 | 0.24 | 0.246 | 24.6 | +0.003 (+1.23%) | 2,010,000 |