Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2015 | HKD | 0.248 | 0.248 | 0.22 | 0.222 | 0.222 | -0.027 (-10.84%) | 1,936,000 |
19 Aug 2015 | HKD | 0.245 | 0.249 | 0.245 | 0.249 | 0.249 | -0.006 (-2.35%) | 202,000 |
18 Aug 2015 | HKD | 0.255 | 0.27 | 0.25 | 0.255 | 0.255 | +0.019 (+8.05%) | 1,487,000 |
17 Aug 2015 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | -0.01 (-4.07%) | 563,000 |
14 Aug 2015 | HKD | 0.247 | 0.25 | 0.24 | 0.246 | 0.246 | +0.001 (+0.41%) | 312,000 |
13 Aug 2015 | HKD | 0.255 | 0.255 | 0.232 | 0.245 | 0.245 | -0.005 (-2%) | 687,000 |
12 Aug 2015 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | +0.006 (+2.46%) | 41,000 |
11 Aug 2015 | HKD | 0.25 | 0.255 | 0.244 | 0.244 | 0.244 | -0.016 (-6.15%) | 666,000 |
10 Aug 2015 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 302,000 |
7 Aug 2015 | HKD | 0.238 | 0.26 | 0.238 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,371,000 |
6 Aug 2015 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 10,000 |
5 Aug 2015 | HKD | 0.245 | 0.26 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 284,000 |
4 Aug 2015 | HKD | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 244,000 |
3 Aug 2015 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 660,000 |
31 Jul 2015 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 2,082,000 |
30 Jul 2015 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 515,000 |
29 Jul 2015 | HKD | 0.26 | 0.265 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 1,042,000 |
28 Jul 2015 | HKD | 0.25 | 0.265 | 0.245 | 0.25 | 0.25 | -0.015 (-5.66%) | 3,374,000 |
27 Jul 2015 | HKD | 0.27 | 0.27 | 0.255 | 0.265 | 0.265 | -0.02 (-7.02%) | 2,204,000 |
24 Jul 2015 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 322,000 |
23 Jul 2015 | HKD | 0.285 | 0.295 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 1,658,000 |
22 Jul 2015 | HKD | 0.275 | 0.285 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 1,640,000 |
21 Jul 2015 | HKD | 0.29 | 0.29 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 365,000 |
20 Jul 2015 | HKD | 0.29 | 0.29 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 111,000 |
17 Jul 2015 | HKD | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 648,000 |
16 Jul 2015 | HKD | 0.27 | 0.295 | 0.265 | 0.29 | 0.29 | +0.01 (+3.57%) | 2,804,000 |
15 Jul 2015 | HKD | 0.295 | 0.295 | 0.265 | 0.28 | 0.28 | -0.005 (-1.75%) | 4,270,000 |
14 Jul 2015 | HKD | 0.295 | 0.3 | 0.27 | 0.285 | 0.285 | +0.015 (+5.56%) | 4,052,000 |
13 Jul 2015 | HKD | 0.255 | 0.295 | 0.255 | 0.27 | 0.27 | +0.015 (+5.88%) | 4,682,000 |
10 Jul 2015 | HKD | 0.249 | 0.26 | 0.235 | 0.255 | 0.255 | +0.023 (+9.91%) | 12,459,000 |