Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2015 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 624,000 |
6 Aug 2015 | HKD | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 324,000 |
5 Aug 2015 | HKD | 0.58 | 0.6 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 456,000 |
4 Aug 2015 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 596,000 |
3 Aug 2015 | HKD | 0.58 | 0.6 | 0.55 | 0.59 | 0.59 | 0.0 (0.0%) | 560,000 |
31 Jul 2015 | HKD | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 468,000 |
30 Jul 2015 | HKD | 0.62 | 0.63 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 820,000 |
29 Jul 2015 | HKD | 0.66 | 0.66 | 0.58 | 0.59 | 0.59 | -0.04 (-6.35%) | 2,132,000 |
28 Jul 2015 | HKD | 0.57 | 0.65 | 0.55 | 0.63 | 0.63 | +0.03 (+5%) | 4,583,000 |
27 Jul 2015 | HKD | 0.71 | 0.71 | 0.59 | 0.6 | 0.6 | -0.13 (-17.81%) | 4,672,000 |
24 Jul 2015 | HKD | 0.73 | 0.75 | 0.7 | 0.73 | 0.73 | +0.01 (+1.39%) | 3,220,000 |
23 Jul 2015 | HKD | 0.7 | 0.74 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 1,108,000 |
22 Jul 2015 | HKD | 0.7 | 0.74 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 1,164,000 |
21 Jul 2015 | HKD | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -0.02 (-2.63%) | 688,000 |
20 Jul 2015 | HKD | 0.74 | 0.77 | 0.72 | 0.76 | 0.76 | +0.02 (+2.70%) | 2,160,000 |
17 Jul 2015 | HKD | 0.72 | 0.74 | 0.7 | 0.74 | 0.74 | +0.02 (+2.78%) | 2,080,000 |
16 Jul 2015 | HKD | 0.7 | 0.75 | 0.66 | 0.72 | 0.72 | +0.02 (+2.86%) | 3,998,000 |
15 Jul 2015 | HKD | 0.8 | 0.8 | 0.68 | 0.7 | 0.7 | -0.09 (-11.39%) | 5,644,000 |
14 Jul 2015 | HKD | 0.84 | 0.85 | 0.76 | 0.79 | 0.79 | -0.04 (-4.82%) | 3,836,000 |
13 Jul 2015 | HKD | 0.72 | 0.85 | 0.72 | 0.83 | 0.83 | +0.11 (+15.28%) | 5,226,000 |
10 Jul 2015 | HKD | 0.7 | 0.85 | 0.7 | 0.72 | 0.72 | +0.07 (+10.77%) | 8,540,000 |
9 Jul 2015 | HKD | 0.46 | 0.67 | 0.435 | 0.65 | 0.65 | +0.24 (+58.54%) | 12,442,000 |
8 Jul 2015 | HKD | 0.55 | 0.55 | 0.37 | 0.41 | 0.41 | -0.16 (-28.07%) | 8,256,000 |
7 Jul 2015 | HKD | 0.66 | 0.69 | 0.55 | 0.57 | 0.57 | -0.14 (-19.72%) | 4,220,000 |
6 Jul 2015 | HKD | 0.84 | 0.87 | 0.6 | 0.71 | 0.71 | -0.13 (-15.48%) | 7,684,000 |
3 Jul 2015 | HKD | 0.94 | 0.94 | 0.83 | 0.84 | 0.84 | -0.09 (-9.68%) | 5,464,000 |
2 Jul 2015 | HKD | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -0.04 (-4.12%) | 1,780,000 |
1 Jul 2015 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.99 | 0.99 | 0.9 | 0.97 | 0.97 | -0.02 (-2.02%) | 5,884,000 |
29 Jun 2015 | HKD | 1.05 | 1.07 | 0.97 | 0.99 | 0.99 | -0.06 (-5.71%) | 8,884,000 |