Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2015 | HKD | 0.178 | 0.237 | 0.178 | 0.232 | 0.232 | +0.062 (+36.47%) | 8,600,000 |
8 Jul 2015 | HKD | 0.21 | 0.214 | 0.152 | 0.17 | 0.17 | -0.044 (-20.56%) | 24,621,000 |
7 Jul 2015 | HKD | 0.235 | 0.237 | 0.205 | 0.214 | 0.214 | -0.021 (-8.94%) | 5,425,000 |
6 Jul 2015 | HKD | 0.27 | 0.27 | 0.206 | 0.235 | 0.235 | -0.035 (-12.96%) | 15,831,000 |
3 Jul 2015 | HKD | 0.29 | 0.29 | 0.248 | 0.27 | 0.27 | -0.03 (-10.00%) | 10,725,000 |
2 Jul 2015 | HKD | 0.315 | 0.33 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 5,925,000 |
1 Jul 2015 | HKD | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.305 | 0.315 | 0.285 | 0.315 | 0.315 | +0.005 (+1.61%) | 2,122,000 |
29 Jun 2015 | HKD | 0.325 | 0.33 | 0.3 | 0.31 | 0.31 | -0.025 (-7.46%) | 4,745,000 |
26 Jun 2015 | HKD | 0.33 | 0.34 | 0.325 | 0.335 | 0.335 | -0.005 (-1.47%) | 3,312,000 |
25 Jun 2015 | HKD | 0.34 | 0.345 | 0.325 | 0.34 | 0.34 | 0.0 (0.0%) | 2,026,000 |
24 Jun 2015 | HKD | 0.33 | 0.34 | 0.325 | 0.34 | 0.34 | +0.005 (+1.49%) | 5,438,000 |
23 Jun 2015 | HKD | 0.34 | 0.34 | 0.305 | 0.335 | 0.335 | -0.01 (-2.90%) | 7,398,000 |
22 Jun 2015 | HKD | 0.355 | 0.355 | 0.345 | 0.345 | 0.345 | -0.015 (-4.17%) | 4,323,000 |
19 Jun 2015 | HKD | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | -0.02 (-5.26%) | 8,682,000 |
18 Jun 2015 | HKD | 0.375 | 0.395 | 0.375 | 0.38 | 0.38 | +0.01 (+2.70%) | 2,082,000 |
17 Jun 2015 | HKD | 0.365 | 0.38 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 3,774,000 |
16 Jun 2015 | HKD | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 3,737,000 |
15 Jun 2015 | HKD | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -0.02 (-5.26%) | 5,820,000 |
12 Jun 2015 | HKD | 0.37 | 0.4 | 0.365 | 0.38 | 0.38 | +0.015 (+4.11%) | 7,320,000 |
11 Jun 2015 | HKD | 0.36 | 0.37 | 0.345 | 0.365 | 0.365 | +0.02 (+5.80%) | 7,092,000 |
10 Jun 2015 | HKD | 0.35 | 0.37 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 7,759,000 |
9 Jun 2015 | HKD | 0.375 | 0.375 | 0.34 | 0.35 | 0.35 | -0.03 (-7.89%) | 12,469,000 |
8 Jun 2015 | HKD | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -0.01 (-2.56%) | 5,646,000 |
5 Jun 2015 | HKD | 0.405 | 0.41 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 7,742,000 |
4 Jun 2015 | HKD | 0.425 | 0.43 | 0.385 | 0.395 | 0.395 | -0.025 (-5.95%) | 25,908,000 |
3 Jun 2015 | HKD | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -0.03 (-6.67%) | 11,445,000 |
2 Jun 2015 | HKD | 0.465 | 0.48 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 33,214,000 |
1 Jun 2015 | HKD | 0.42 | 0.445 | 0.42 | 0.445 | 0.445 | +0.025 (+5.95%) | 15,003,000 |
29 May 2015 | HKD | 0.42 | 0.435 | 0.39 | 0.42 | 0.42 | 0.0 (0.0%) | 14,969,000 |