Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2015 | HKD | 0.186 | 0.187 | 0.184 | 0.184 | 0.184 | -0.003 (-1.60%) | 420,000 |
13 Aug 2015 | HKD | 0.182 | 0.188 | 0.181 | 0.187 | 0.187 | -0.003 (-1.58%) | 530,000 |
12 Aug 2015 | HKD | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,280,000 |
11 Aug 2015 | HKD | 0.186 | 0.197 | 0.186 | 0.195 | 0.195 | +0.009 (+4.84%) | 3,590,000 |
10 Aug 2015 | HKD | 0.185 | 0.189 | 0.183 | 0.186 | 0.186 | +0.004 (+2.20%) | 860,000 |
7 Aug 2015 | HKD | 0.185 | 0.185 | 0.182 | 0.182 | 0.182 | 0.0 (0.0%) | 540,000 |
6 Aug 2015 | HKD | 0.18 | 0.182 | 0.18 | 0.182 | 0.182 | +0.002 (+1.11%) | 410,000 |
5 Aug 2015 | HKD | 0.18 | 0.181 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 620,000 |
4 Aug 2015 | HKD | 0.18 | 0.184 | 0.18 | 0.18 | 0.18 | -0.002 (-1.10%) | 620,000 |
3 Aug 2015 | HKD | 0.18 | 0.182 | 0.18 | 0.182 | 0.182 | -0.004 (-2.15%) | 960,000 |
31 Jul 2015 | HKD | 0.173 | 0.199 | 0.173 | 0.186 | 0.186 | +0.006 (+3.33%) | 1,110,000 |
30 Jul 2015 | HKD | 0.185 | 0.185 | 0.175 | 0.18 | 0.18 | -0.002 (-1.10%) | 1,850,000 |
29 Jul 2015 | HKD | 0.191 | 0.191 | 0.181 | 0.182 | 0.182 | -0.008 (-4.21%) | 1,680,000 |
28 Jul 2015 | HKD | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | +0.007 (+3.83%) | 1,110,000 |
27 Jul 2015 | HKD | 0.191 | 0.191 | 0.183 | 0.183 | 0.183 | -0.013 (-6.63%) | 1,140,000 |
24 Jul 2015 | HKD | 0.191 | 0.196 | 0.19 | 0.196 | 0.196 | -0.004 (-2%) | 1,040,300 |
23 Jul 2015 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.004 (-1.96%) | 970,000 |
22 Jul 2015 | HKD | 0.207 | 0.207 | 0.203 | 0.204 | 0.204 | -0.003 (-1.45%) | 1,020,000 |
21 Jul 2015 | HKD | 0.2 | 0.208 | 0.2 | 0.207 | 0.207 | +0.007 (+3.50%) | 1,010,000 |
20 Jul 2015 | HKD | 0.192 | 0.2 | 0.192 | 0.2 | 0.2 | +0.006 (+3.09%) | 980,000 |
17 Jul 2015 | HKD | 0.19 | 0.195 | 0.19 | 0.194 | 0.194 | +0.002 (+1.04%) | 1,680,000 |
16 Jul 2015 | HKD | 0.19 | 0.193 | 0.19 | 0.192 | 0.192 | -0.002 (-1.03%) | 1,050,000 |
15 Jul 2015 | HKD | 0.197 | 0.197 | 0.19 | 0.194 | 0.194 | -0.011 (-5.37%) | 1,200,000 |
14 Jul 2015 | HKD | 0.205 | 0.22 | 0.205 | 0.205 | 0.205 | +0.02 (+10.81%) | 3,360,000 |
13 Jul 2015 | HKD | 0.179 | 0.185 | 0.179 | 0.185 | 0.185 | +0.005 (+2.78%) | 1,140,000 |
10 Jul 2015 | HKD | 0.175 | 0.183 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 2,380,000 |
9 Jul 2015 | HKD | 0.16 | 0.18 | 0.16 | 0.175 | 0.175 | +0.016 (+10.06%) | 4,770,000 |
8 Jul 2015 | HKD | 0.17 | 0.17 | 0.154 | 0.159 | 0.159 | -0.011 (-6.47%) | 3,990,000 |
7 Jul 2015 | HKD | 0.173 | 0.174 | 0.17 | 0.17 | 0.17 | -0.003 (-1.73%) | 4,050,000 |
6 Jul 2015 | HKD | 0.191 | 0.191 | 0.161 | 0.173 | 0.173 | -0.022 (-11.28%) | 6,230,000 |