Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.01 (+3.92%) | 438,000 |
5 Aug 2015 | HKD | 0.27 | 0.27 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 450,000 |
4 Aug 2015 | HKD | 0.25 | 0.265 | 0.246 | 0.265 | 0.265 | 0.0 (0.0%) | 396,000 |
3 Aug 2015 | HKD | 0.26 | 0.27 | 0.25 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,700,000 |
31 Jul 2015 | HKD | 0.295 | 0.295 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 332,000 |
30 Jul 2015 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 8,000 |
29 Jul 2015 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 224,000 |
28 Jul 2015 | HKD | 0.246 | 0.29 | 0.246 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,876,000 |
27 Jul 2015 | HKD | 0.3 | 0.3 | 0.275 | 0.28 | 0.28 | -0.04 (-12.50%) | 2,304,000 |
24 Jul 2015 | HKD | 0.32 | 0.325 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 2,130,000 |
23 Jul 2015 | HKD | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 220,000 |
22 Jul 2015 | HKD | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 1,158,000 |
21 Jul 2015 | HKD | 0.315 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 468,000 |
20 Jul 2015 | HKD | 0.325 | 0.33 | 0.31 | 0.325 | 0.325 | 0.0 (0.0%) | 492,000 |
17 Jul 2015 | HKD | 0.31 | 0.325 | 0.31 | 0.325 | 0.325 | +0.015 (+4.84%) | 2,206,000 |
16 Jul 2015 | HKD | 0.28 | 0.315 | 0.28 | 0.31 | 0.31 | +0.01 (+3.33%) | 3,612,000 |
15 Jul 2015 | HKD | 0.325 | 0.325 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,132,000 |
14 Jul 2015 | HKD | 0.31 | 0.32 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 4,768,000 |
13 Jul 2015 | HKD | 0.26 | 0.31 | 0.26 | 0.305 | 0.305 | +0.03 (+10.91%) | 3,300,000 |
10 Jul 2015 | HKD | 0.255 | 0.28 | 0.25 | 0.275 | 0.275 | +0.025 (+10%) | 6,406,000 |
9 Jul 2015 | HKD | 0.235 | 0.255 | 0.21 | 0.25 | 0.25 | +0.046 (+22.55%) | 4,622,000 |
8 Jul 2015 | HKD | 0.201 | 0.215 | 0.175 | 0.204 | 0.204 | -0.029 (-12.45%) | 5,704,000 |
7 Jul 2015 | HKD | 0.235 | 0.25 | 0.211 | 0.233 | 0.233 | -0.027 (-10.38%) | 6,606,000 |
6 Jul 2015 | HKD | 0.3 | 0.31 | 0.225 | 0.26 | 0.26 | -0.05 (-16.13%) | 8,768,000 |
3 Jul 2015 | HKD | 0.35 | 0.355 | 0.3 | 0.31 | 0.31 | -0.045 (-12.68%) | 5,798,000 |
2 Jul 2015 | HKD | 0.39 | 0.39 | 0.345 | 0.355 | 0.355 | -0.035 (-8.97%) | 3,398,000 |
1 Jul 2015 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.39 | 0.41 | 0.35 | 0.39 | 0.39 | +0.01 (+2.63%) | 8,616,000 |
29 Jun 2015 | HKD | 0.435 | 0.45 | 0.36 | 0.38 | 0.38 | -0.05 (-11.63%) | 8,354,000 |
26 Jun 2015 | HKD | 0.46 | 0.51 | 0.42 | 0.43 | 0.43 | -0.035 (-7.53%) | 38,392,898 |