Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2015 | HKD | 0.191 | 0.191 | 0.178 | 0.187 | 0.187 | -0.003 (-1.58%) | 6,400,000 |
14 Jul 2015 | HKD | 0.19 | 0.193 | 0.182 | 0.19 | 0.19 | +0.006 (+3.26%) | 13,640,000 |
13 Jul 2015 | HKD | 0.155 | 0.185 | 0.15 | 0.184 | 0.184 | +0.025 (+15.72%) | 18,600,000 |
10 Jul 2015 | HKD | 0.159 | 0.165 | 0.15 | 0.159 | 0.159 | +0.014 (+9.66%) | 6,600,000 |
9 Jul 2015 | HKD | 0.122 | 0.151 | 0.122 | 0.145 | 0.145 | +0.023 (+18.85%) | 6,240,000 |
8 Jul 2015 | HKD | 0.13 | 0.13 | 0.114 | 0.122 | 0.122 | -0.017 (-12.23%) | 11,840,000 |
7 Jul 2015 | HKD | 0.146 | 0.154 | 0.135 | 0.139 | 0.139 | -0.005 (-3.47%) | 7,680,000 |
6 Jul 2015 | HKD | 0.171 | 0.171 | 0.11 | 0.144 | 0.144 | -0.027 (-15.79%) | 25,760,000 |
3 Jul 2015 | HKD | 0.19 | 0.19 | 0.165 | 0.171 | 0.171 | -0.018 (-9.52%) | 18,920,000 |
2 Jul 2015 | HKD | 0.21 | 0.21 | 0.182 | 0.189 | 0.189 | 0.0 (0.0%) | 2,280,000 |
1 Jul 2015 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.189 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.191 | 0.191 | 0.17 | 0.189 | 0.189 | -0.001 (-0.53%) | 17,560,000 |
29 Jun 2015 | HKD | 0.214 | 0.214 | 0.18 | 0.19 | 0.19 | -0.024 (-11.21%) | 13,160,000 |
26 Jun 2015 | HKD | 0.216 | 0.22 | 0.208 | 0.214 | 0.214 | -0.002 (-0.93%) | 5,560,000 |
25 Jun 2015 | HKD | 0.21 | 0.224 | 0.202 | 0.216 | 0.216 | +0.005 (+2.37%) | 11,000,000 |
24 Jun 2015 | HKD | 0.214 | 0.214 | 0.208 | 0.211 | 0.211 | -0.003 (-1.40%) | 7,560,000 |
23 Jun 2015 | HKD | 0.22 | 0.222 | 0.21 | 0.214 | 0.214 | -0.002 (-0.93%) | 12,600,000 |
22 Jun 2015 | HKD | 0.226 | 0.226 | 0.21 | 0.216 | 0.216 | -0.01 (-4.42%) | 5,640,000 |
19 Jun 2015 | HKD | 0.23 | 0.236 | 0.219 | 0.226 | 0.226 | -0.001 (-0.44%) | 6,840,000 |
18 Jun 2015 | HKD | 0.219 | 0.229 | 0.213 | 0.227 | 0.227 | +0.011 (+5.09%) | 11,760,000 |
17 Jun 2015 | HKD | 0.214 | 0.217 | 0.208 | 0.216 | 0.216 | +0.002 (+0.93%) | 5,400,000 |
16 Jun 2015 | HKD | 0.221 | 0.221 | 0.212 | 0.214 | 0.214 | -0.007 (-3.17%) | 11,640,000 |
15 Jun 2015 | HKD | 0.229 | 0.232 | 0.217 | 0.221 | 0.221 | -0.005 (-2.21%) | 10,040,000 |
12 Jun 2015 | HKD | 0.21 | 0.228 | 0.207 | 0.226 | 0.226 | +0.017 (+8.13%) | 18,000,000 |
11 Jun 2015 | HKD | 0.208 | 0.219 | 0.208 | 0.209 | 0.209 | 0.0 (0.0%) | 7,120,000 |
10 Jun 2015 | HKD | 0.205 | 0.217 | 0.205 | 0.209 | 0.209 | -0.005 (-2.34%) | 9,000,000 |
9 Jun 2015 | HKD | 0.23 | 0.23 | 0.207 | 0.214 | 0.214 | -0.013 (-5.73%) | 23,200,000 |
8 Jun 2015 | HKD | 0.229 | 0.235 | 0.218 | 0.227 | 0.227 | +0.005 (+2.25%) | 20,120,000 |
5 Jun 2015 | HKD | 0.225 | 0.23 | 0.208 | 0.222 | 0.222 | -0.003 (-1.33%) | 28,760,000 |
4 Jun 2015 | HKD | 0.237 | 0.24 | 0.2 | 0.225 | 0.225 | -0.012 (-5.06%) | 63,680,000 |