Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2015 | HKD | 0.31 | 0.335 | 0.22 | 0.335 | 0.335 | -0.035 (-9.46%) | 7,854,000 |
7 Jul 2015 | HKD | 0.415 | 0.425 | 0.35 | 0.37 | 0.37 | -0.045 (-10.84%) | 4,224,000 |
6 Jul 2015 | HKD | 0.52 | 0.53 | 0.375 | 0.415 | 0.415 | -0.085 (-17%) | 7,074,000 |
3 Jul 2015 | HKD | 0.56 | 0.56 | 0.485 | 0.5 | 0.5 | -0.07 (-12.28%) | 6,308,866 |
2 Jul 2015 | HKD | 0.61 | 0.61 | 0.56 | 0.57 | 0.57 | -0.04 (-6.56%) | 3,738,000 |
1 Jul 2015 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.58 | 0.61 | 0.55 | 0.61 | 0.61 | 0.0 (0.0%) | 2,150,000 |
29 Jun 2015 | HKD | 0.65 | 0.65 | 0.58 | 0.61 | 0.61 | -0.05 (-7.58%) | 25,498,000 |
26 Jun 2015 | HKD | 0.66 | 0.69 | 0.64 | 0.66 | 0.66 | -0.01 (-1.49%) | 10,442,000 |
25 Jun 2015 | HKD | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | +0.03 (+4.69%) | 4,876,000 |
24 Jun 2015 | HKD | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 1,706,000 |
23 Jun 2015 | HKD | 0.64 | 0.65 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 2,039,000 |
22 Jun 2015 | HKD | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 2,528,000 |
19 Jun 2015 | HKD | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 2,752,000 |
18 Jun 2015 | HKD | 0.65 | 0.68 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 6,752,000 |
17 Jun 2015 | HKD | 0.68 | 0.7 | 0.66 | 0.66 | 0.66 | -0.02 (-2.94%) | 6,168,000 |
16 Jun 2015 | HKD | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 3,016,000 |
15 Jun 2015 | HKD | 0.72 | 0.72 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 6,318,000 |
12 Jun 2015 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 2,836,000 |
11 Jun 2015 | HKD | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 3,020,000 |
10 Jun 2015 | HKD | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 4,510,000 |
9 Jun 2015 | HKD | 0.74 | 0.74 | 0.66 | 0.72 | 0.72 | -0.03 (-4%) | 10,312,000 |
8 Jun 2015 | HKD | 0.73 | 0.76 | 0.72 | 0.75 | 0.75 | +0.02 (+2.74%) | 6,436,000 |
5 Jun 2015 | HKD | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 6,466,000 |
4 Jun 2015 | HKD | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 7,646,000 |
3 Jun 2015 | HKD | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 5,726,000 |
2 Jun 2015 | HKD | 0.79 | 0.82 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 10,300,080 |
1 Jun 2015 | HKD | 0.75 | 0.79 | 0.74 | 0.78 | 0.78 | +0.04 (+5.41%) | 10,626,000 |
29 May 2015 | HKD | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 4,034,000 |
28 May 2015 | HKD | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -0.03 (-3.90%) | 5,326,000 |