Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 162,721 |
5 Aug 2015 | HKD | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 474,721 |
4 Aug 2015 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 322,205 |
3 Aug 2015 | HKD | 0.475 | 0.5 | 0.47 | 0.48 | 0.48 | -0.02 (-4%) | 366,000 |
31 Jul 2015 | HKD | 0.51 | 0.51 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 428,000 |
30 Jul 2015 | HKD | 0.465 | 0.48 | 0.45 | 0.48 | 0.48 | +0.03 (+6.67%) | 142,000 |
29 Jul 2015 | HKD | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 144,000 |
28 Jul 2015 | HKD | 0.445 | 0.46 | 0.44 | 0.45 | 0.45 | -0.02 (-4.26%) | 980,000 |
27 Jul 2015 | HKD | 0.49 | 0.49 | 0.435 | 0.47 | 0.47 | -0.03 (-6%) | 1,101,485 |
24 Jul 2015 | HKD | 0.52 | 0.55 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 916,820 |
23 Jul 2015 | HKD | 0.46 | 0.51 | 0.46 | 0.5 | 0.5 | +0.06 (+13.64%) | 2,548,000 |
22 Jul 2015 | HKD | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | +0.01 (+2.33%) | 1,072,000 |
21 Jul 2015 | HKD | 0.415 | 0.43 | 0.415 | 0.43 | 0.43 | +0.02 (+4.88%) | 278,000 |
20 Jul 2015 | HKD | 0.405 | 0.41 | 0.39 | 0.41 | 0.41 | -0.005 (-1.20%) | 360,000 |
17 Jul 2015 | HKD | 0.415 | 0.42 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 276,246 |
16 Jul 2015 | HKD | 0.38 | 0.41 | 0.38 | 0.4 | 0.4 | -0.005 (-1.23%) | 754,000 |
15 Jul 2015 | HKD | 0.42 | 0.42 | 0.39 | 0.405 | 0.405 | -0.015 (-3.57%) | 498,000 |
14 Jul 2015 | HKD | 0.43 | 0.46 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,346,000 |
13 Jul 2015 | HKD | 0.38 | 0.435 | 0.38 | 0.43 | 0.43 | +0.035 (+8.86%) | 804,000 |
10 Jul 2015 | HKD | 0.35 | 0.4 | 0.35 | 0.395 | 0.395 | +0.055 (+16.18%) | 1,928,000 |
9 Jul 2015 | HKD | 0.3 | 0.35 | 0.3 | 0.34 | 0.34 | +0.06 (+21.43%) | 2,996,000 |
8 Jul 2015 | HKD | 0.3 | 0.4 | 0.245 | 0.28 | 0.28 | -0.045 (-13.85%) | 3,088,000 |
7 Jul 2015 | HKD | 0.37 | 0.37 | 0.3 | 0.325 | 0.325 | -0.04 (-10.96%) | 2,718,369 |
6 Jul 2015 | HKD | 0.46 | 0.47 | 0.33 | 0.365 | 0.365 | -0.1 (-21.51%) | 3,234,000 |
3 Jul 2015 | HKD | 0.49 | 0.49 | 0.455 | 0.465 | 0.465 | -0.025 (-5.10%) | 1,518,000 |
2 Jul 2015 | HKD | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 1,042,000 |
1 Jul 2015 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.49 | 0.52 | 0.48 | 0.52 | 0.52 | +0.025 (+5.05%) | 1,592,000 |
29 Jun 2015 | HKD | 0.53 | 0.55 | 0.475 | 0.495 | 0.495 | -0.035 (-6.60%) | 1,262,000 |
26 Jun 2015 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 1,035,900 |