Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2015 | HKD | 0.39 | 0.39 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 936,000 |
18 Aug 2015 | HKD | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 1,476,000 |
17 Aug 2015 | HKD | 0.395 | 0.395 | 0.375 | 0.385 | 0.385 | -0.01 (-2.53%) | 840,000 |
14 Aug 2015 | HKD | 0.395 | 0.395 | 0.37 | 0.395 | 0.395 | 0.0 (0.0%) | 1,940,000 |
13 Aug 2015 | HKD | 0.385 | 0.395 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 500,000 |
12 Aug 2015 | HKD | 0.39 | 0.4 | 0.385 | 0.39 | 0.39 | -0.015 (-3.70%) | 1,306,000 |
11 Aug 2015 | HKD | 0.41 | 0.415 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 1,366,000 |
10 Aug 2015 | HKD | 0.405 | 0.41 | 0.39 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,708,000 |
7 Aug 2015 | HKD | 0.39 | 0.43 | 0.39 | 0.42 | 0.42 | +0.025 (+6.33%) | 1,054,000 |
6 Aug 2015 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 220,000 |
5 Aug 2015 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 280,000 |
4 Aug 2015 | HKD | 0.39 | 0.4 | 0.385 | 0.4 | 0.4 | +0.005 (+1.27%) | 972,000 |
3 Aug 2015 | HKD | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | -0.015 (-3.66%) | 288,000 |
31 Jul 2015 | HKD | 0.41 | 0.425 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 1,946,000 |
30 Jul 2015 | HKD | 0.42 | 0.42 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 920,000 |
29 Jul 2015 | HKD | 0.4 | 0.41 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 888,000 |
28 Jul 2015 | HKD | 0.39 | 0.41 | 0.37 | 0.4 | 0.4 | 0.0 (0.0%) | 4,256,000 |
27 Jul 2015 | HKD | 0.435 | 0.44 | 0.395 | 0.4 | 0.4 | -0.05 (-11.11%) | 5,644,000 |
24 Jul 2015 | HKD | 0.44 | 0.46 | 0.435 | 0.45 | 0.45 | -0.005 (-1.10%) | 3,058,000 |
23 Jul 2015 | HKD | 0.455 | 0.475 | 0.435 | 0.455 | 0.455 | -0.01 (-2.15%) | 4,058,000 |
22 Jul 2015 | HKD | 0.5 | 0.5 | 0.445 | 0.465 | 0.465 | -0.035 (-7.00%) | 5,264,000 |
21 Jul 2015 | HKD | 0.49 | 0.51 | 0.475 | 0.5 | 0.5 | -0.02 (-3.85%) | 4,164,000 |
20 Jul 2015 | HKD | 0.46 | 0.52 | 0.46 | 0.52 | 0.52 | +0.01 (+1.96%) | 588,000 |
17 Jul 2015 | HKD | 0.53 | 0.55 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 2,336,000 |
16 Jul 2015 | HKD | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | +0.04 (+8.33%) | 1,246,000 |
15 Jul 2015 | HKD | 0.47 | 0.49 | 0.455 | 0.48 | 0.48 | 0.0 (0.0%) | 2,524,000 |
14 Jul 2015 | HKD | 0.48 | 0.485 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 2,304,000 |
13 Jul 2015 | HKD | 0.43 | 0.48 | 0.42 | 0.48 | 0.48 | +0.04 (+9.09%) | 2,544,000 |
10 Jul 2015 | HKD | 0.43 | 0.46 | 0.4 | 0.44 | 0.44 | +0.025 (+6.02%) | 5,852,000 |
9 Jul 2015 | HKD | 0.325 | 0.44 | 0.275 | 0.415 | 0.415 | +0.08 (+23.88%) | 8,142,000 |