Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2015 | HKD | 0.195 | 0.197 | 0.19 | 0.195 | 3.12 | -0.002 (-1.02%) | 74,400,000 |
15 Jul 2015 | HKD | 0.213 | 0.214 | 0.192 | 0.197 | 3.152 | -0.016 (-7.51%) | 31,020,000 |
14 Jul 2015 | HKD | 0.206 | 0.225 | 0.203 | 0.213 | 3.408 | +0.015 (+7.58%) | 81,980,000 |
13 Jul 2015 | HKD | 0.17 | 0.198 | 0.17 | 0.198 | 3.168 | +0.028 (+16.47%) | 39,972,000 |
10 Jul 2015 | HKD | 0.16 | 0.186 | 0.16 | 0.17 | 2.72 | +0.015 (+9.68%) | 50,136,000 |
9 Jul 2015 | HKD | 0.132 | 0.168 | 0.132 | 0.155 | 2.48 | +0.017 (+12.32%) | 82,580,000 |
8 Jul 2015 | HKD | 0.155 | 0.165 | 0.133 | 0.138 | 2.208 | -0.038 (-21.59%) | 64,840,000 |
7 Jul 2015 | HKD | 0.19 | 0.2 | 0.168 | 0.176 | 2.816 | -0.014 (-7.37%) | 71,750,000 |
6 Jul 2015 | HKD | 0.197 | 0.206 | 0.159 | 0.19 | 3.04 | -0.007 (-3.55%) | 137,180,000 |
3 Jul 2015 | HKD | 0.204 | 0.206 | 0.186 | 0.197 | 3.152 | -0.012 (-5.74%) | 119,565,708 |
2 Jul 2015 | HKD | 0.214 | 0.214 | 0.203 | 0.209 | 3.344 | -0.011 (-5.00%) | 34,740,000 |
1 Jul 2015 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 3.52 | +0.001 (+0.46%) | 0 |
30 Jun 2015 | HKD | 0.219 | 0.225 | 0.208 | 0.219 | 3.504 | -0.003 (-1.35%) | 44,900,000 |
29 Jun 2015 | HKD | 0.24 | 0.24 | 0.201 | 0.222 | 3.552 | -0.018 (-7.50%) | 88,580,000 |
26 Jun 2015 | HKD | 0.246 | 0.246 | 0.239 | 0.24 | 3.84 | -0.007 (-2.83%) | 29,540,000 |
25 Jun 2015 | HKD | 0.25 | 0.25 | 0.243 | 0.247 | 3.952 | -0.003 (-1.20%) | 36,560,000 |
24 Jun 2015 | HKD | 0.243 | 0.255 | 0.242 | 0.25 | 4 | +0.006 (+2.46%) | 85,040,000 |
23 Jun 2015 | HKD | 0.25 | 0.255 | 0.238 | 0.244 | 3.904 | -0.006 (-2.40%) | 155,420,000 |
22 Jun 2015 | HKD | 0.265 | 0.265 | 0.25 | 0.25 | 4 | -0.01 (-3.85%) | 60,290,000 |
19 Jun 2015 | HKD | 0.27 | 0.275 | 0.255 | 0.26 | 4.16 | 0.0 (0.0%) | 51,245,000 |
18 Jun 2015 | HKD | 0.265 | 0.285 | 0.26 | 0.26 | 4.16 | -0.015 (-5.45%) | 74,430,000 |
17 Jun 2015 | HKD | 0.27 | 0.28 | 0.25 | 0.275 | 4.4 | 0.0 (0.0%) | 118,950,090 |
16 Jun 2015 | HKD | 0.275 | 0.3 | 0.27 | 0.275 | 4.4 | +0.005 (+1.85%) | 308,605,000 |
15 Jun 2015 | HKD | 0.249 | 0.275 | 0.247 | 0.27 | 4.32 | +0.021 (+8.43%) | 249,119,000 |
12 Jun 2015 | HKD | 0.243 | 0.26 | 0.242 | 0.249 | 3.984 | +0.009 (+3.75%) | 194,646,000 |
11 Jun 2015 | HKD | 0.242 | 0.245 | 0.239 | 0.24 | 3.84 | -0.001 (-0.41%) | 54,420,000 |
10 Jun 2015 | HKD | 0.245 | 0.25 | 0.238 | 0.241 | 3.856 | -0.001 (-0.41%) | 0 |
9 Jun 2015 | HKD | 0.25 | 0.25 | 0.235 | 0.242 | 3.872 | -0.005 (-2.02%) | 0 |
8 Jun 2015 | HKD | 0.249 | 0.255 | 0.245 | 0.247 | 3.952 | -0.002 (-0.80%) | 0 |
5 Jun 2015 | HKD | 0.255 | 0.255 | 0.248 | 0.249 | 3.984 | -0.006 (-2.35%) | 71,480,000 |