Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2015 | HKD | 0.43 | 0.435 | 0.42 | 0.425 | 0.4087 | +0.01 (+2.41%) | 1,522,560 |
6 Aug 2015 | HKD | 0.425 | 0.43 | 0.41 | 0.415 | 0.399 | -0.02 (-4.60%) | 2,679,040 |
5 Aug 2015 | HKD | 0.45 | 0.46 | 0.435 | 0.435 | 0.4183 | +0.01 (+2.35%) | 2,017,600 |
4 Aug 2015 | HKD | 0.415 | 0.44 | 0.415 | 0.425 | 0.4087 | 0.0 (0.0%) | 2,184,000 |
3 Aug 2015 | HKD | 0.425 | 0.44 | 0.425 | 0.425 | 0.4087 | -0.015 (-3.41%) | 1,797,120 |
31 Jul 2015 | HKD | 0.455 | 0.455 | 0.435 | 0.44 | 0.4231 | 0.0 (0.0%) | 1,376,960 |
30 Jul 2015 | HKD | 0.45 | 0.47 | 0.43 | 0.44 | 0.4231 | 0.0 (0.0%) | 4,388,800 |
29 Jul 2015 | HKD | 0.43 | 0.445 | 0.42 | 0.44 | 0.4231 | +0.015 (+3.53%) | 2,238,080 |
28 Jul 2015 | HKD | 0.4 | 0.45 | 0.4 | 0.425 | 0.4087 | +0.005 (+1.19%) | 8,166,080 |
27 Jul 2015 | HKD | 0.48 | 0.49 | 0.4 | 0.42 | 0.4038 | -0.065 (-13.40%) | 16,078,399 |
24 Jul 2015 | HKD | 0.48 | 0.5 | 0.475 | 0.485 | 0.4663 | -0.01 (-2.02%) | 5,811,520 |
23 Jul 2015 | HKD | 0.5 | 0.51 | 0.495 | 0.495 | 0.476 | -0.005 (-1%) | 2,471,040 |
22 Jul 2015 | HKD | 0.49 | 0.5 | 0.485 | 0.5 | 0.4808 | +0.005 (+1.01%) | 3,600,480 |
21 Jul 2015 | HKD | 0.495 | 0.5 | 0.49 | 0.495 | 0.476 | 0.0 (0.0%) | 4,630,080 |
20 Jul 2015 | HKD | 0.52 | 0.54 | 0.49 | 0.495 | 0.476 | -0.015 (-2.94%) | 8,973,120 |
17 Jul 2015 | HKD | 0.49 | 0.58 | 0.49 | 0.51 | 0.4904 | +0.045 (+9.68%) | 25,192,959 |
16 Jul 2015 | HKD | 0.47 | 0.475 | 0.45 | 0.465 | 0.4471 | -0.015 (-3.12%) | 4,721,600 |
15 Jul 2015 | HKD | 0.5 | 0.51 | 0.48 | 0.48 | 0.4615 | -0.015 (-3.03%) | 4,996,160 |
14 Jul 2015 | HKD | 0.5 | 0.52 | 0.495 | 0.495 | 0.476 | +0.005 (+1.02%) | 6,194,240 |
13 Jul 2015 | HKD | 0.5 | 0.52 | 0.455 | 0.49 | 0.4712 | -0.03 (-5.77%) | 14,805,440 |
10 Jul 2015 | HKD | 0.435 | 0.52 | 0.435 | 0.52 | 0.5 | +0.105 (+25.30%) | 24,496,159 |
9 Jul 2015 | HKD | 0.27 | 0.43 | 0.27 | 0.415 | 0.399 | +0.145 (+53.70%) | 31,222,879 |
8 Jul 2015 | HKD | 0.36 | 0.365 | 0.245 | 0.27 | 0.2596 | -0.115 (-29.87%) | 38,346,879 |
7 Jul 2015 | HKD | 0.41 | 0.41 | 0.365 | 0.385 | 0.3702 | -0.03 (-7.23%) | 28,570,879 |
6 Jul 2015 | HKD | 0.53 | 0.53 | 0.38 | 0.415 | 0.399 | -0.115 (-21.70%) | 38,789,919 |
3 Jul 2015 | HKD | 0.57 | 0.59 | 0.455 | 0.53 | 0.5096 | -0.05 (-8.62%) | 23,293,919 |
2 Jul 2015 | HKD | 0.6 | 0.6 | 0.57 | 0.58 | 0.5577 | -0.02 (-3.33%) | 9,684,480 |
1 Jul 2015 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.5769 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.6 | 0.61 | 0.58 | 0.6 | 0.5769 | 0.0 (0.0%) | 11,311,040 |
29 Jun 2015 | HKD | 0.66 | 0.67 | 0.58 | 0.6 | 0.5769 | -0.06 (-9.09%) | 23,329,279 |