Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2015 | HKD | 0.101 | 0.101 | 0.098 | 0.1 | 2 | 0.0 (0.0%) | 5,183,000 |
29 Oct 2015 | HKD | 0.099 | 0.102 | 0.098 | 0.1 | 2 | +0.002 (+2.04%) | 9,700,000 |
28 Oct 2015 | HKD | 0.101 | 0.102 | 0.098 | 0.098 | 1.96 | -0.003 (-2.97%) | 13,751,073 |
27 Oct 2015 | HKD | 0.103 | 0.103 | 0.099 | 0.101 | 2.02 | 0.0 (0.0%) | 26,491,920 |
26 Oct 2015 | HKD | 0.104 | 0.105 | 0.101 | 0.101 | 2.02 | 0.0 (0.0%) | 17,511,200 |
23 Oct 2015 | HKD | 0.103 | 0.105 | 0.1 | 0.101 | 2.02 | -0.001 (-0.98%) | 18,601,200 |
22 Oct 2015 | HKD | 0.099 | 0.105 | 0.095 | 0.102 | 2.04 | +0.002 (+2.00%) | 69,653,218 |
21 Oct 2015 | HKD | 0.1 | 0.1 | 0.1 | 0.1 | 2 | 0.0 (0.0%) | 0 |
20 Oct 2015 | HKD | 0.095 | 0.107 | 0.095 | 0.1 | 2 | +0.012 (+13.64%) | 201,424,211 |
19 Oct 2015 | HKD | 0.087 | 0.09 | 0.085 | 0.088 | 1.76 | +0.001 (+1.15%) | 11,310,000 |
16 Oct 2015 | HKD | 0.09 | 0.091 | 0.087 | 0.087 | 1.74 | -0.003 (-3.33%) | 9,810,000 |
15 Oct 2015 | HKD | 0.091 | 0.091 | 0.089 | 0.09 | 1.8 | +0.002 (+2.27%) | 16,514,400 |
14 Oct 2015 | HKD | 0.084 | 0.092 | 0.084 | 0.088 | 1.76 | +0.003 (+3.53%) | 36,600,000 |
13 Oct 2015 | HKD | 0.085 | 0.089 | 0.085 | 0.085 | 1.7 | +0.001 (+1.19%) | 12,220,000 |
12 Oct 2015 | HKD | 0.085 | 0.087 | 0.084 | 0.084 | 1.68 | -0.001 (-1.18%) | 8,690,020 |
9 Oct 2015 | HKD | 0.083 | 0.087 | 0.083 | 0.085 | 1.7 | +0.003 (+3.66%) | 31,801,376 |
8 Oct 2015 | HKD | 0.083 | 0.083 | 0.081 | 0.082 | 1.64 | -0.001 (-1.20%) | 9,610,000 |
7 Oct 2015 | HKD | 0.083 | 0.084 | 0.081 | 0.083 | 1.66 | +0.002 (+2.47%) | 15,950,000 |
6 Oct 2015 | HKD | 0.083 | 0.083 | 0.08 | 0.081 | 1.62 | 0.0 (0.0%) | 20,416,795 |
5 Oct 2015 | HKD | 0.08 | 0.081 | 0.079 | 0.081 | 1.62 | +0.001 (+1.25%) | 8,440,000 |
2 Oct 2015 | HKD | 0.079 | 0.08 | 0.078 | 0.08 | 1.6 | +0.001 (+1.27%) | 8,410,000 |
1 Oct 2015 | HKD | 0.079 | 0.079 | 0.079 | 0.079 | 1.58 | 0.0 (0.0%) | 0 |
30 Sep 2015 | HKD | 0.08 | 0.08 | 0.078 | 0.079 | 1.58 | -0.001 (-1.25%) | 3,230,000 |
29 Sep 2015 | HKD | 0.08 | 0.08 | 0.077 | 0.08 | 1.6 | -0.001 (-1.23%) | 11,960,000 |
28 Sep 2015 | HKD | 0.081 | 0.081 | 0.081 | 0.081 | 1.62 | 0.0 (0.0%) | 0 |
25 Sep 2015 | HKD | 0.082 | 0.082 | 0.08 | 0.081 | 1.62 | -0.001 (-1.22%) | 4,960,000 |
24 Sep 2015 | HKD | 0.083 | 0.085 | 0.081 | 0.082 | 1.64 | +0.001 (+1.23%) | 8,064,800 |
23 Sep 2015 | HKD | 0.082 | 0.083 | 0.081 | 0.081 | 1.62 | -0.003 (-3.57%) | 11,510,000 |
22 Sep 2015 | HKD | 0.084 | 0.084 | 0.081 | 0.084 | 1.68 | 0.0 (0.0%) | 13,220,000 |
21 Sep 2015 | HKD | 0.081 | 0.084 | 0.081 | 0.084 | 1.68 | -0.001 (-1.18%) | 7,340,000 |