Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2015 | HKD | 0.255 | 0.255 | 0.249 | 0.25 | 0.25 | 0.0 (0.0%) | 1,584,000 |
24 Aug 2015 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | -0.03 (-10.71%) | 380,000 |
21 Aug 2015 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
20 Aug 2015 | HKD | 0.265 | 0.28 | 0.26 | 0.28 | 0.28 | 0.0 (0.0%) | 292,000 |
19 Aug 2015 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 192,000 |
18 Aug 2015 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
17 Aug 2015 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
14 Aug 2015 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 0 |
13 Aug 2015 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
12 Aug 2015 | HKD | 0.295 | 0.295 | 0.265 | 0.285 | 0.285 | -0.01 (-3.39%) | 308,000 |
11 Aug 2015 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 68,000 |
10 Aug 2015 | HKD | 0.295 | 0.305 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 204,000 |
7 Aug 2015 | HKD | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 81,450 |
6 Aug 2015 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 104,000 |
5 Aug 2015 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 208,000 |
4 Aug 2015 | HKD | 0.31 | 0.31 | 0.29 | 0.305 | 0.305 | 0.0 (0.0%) | 488,000 |
3 Aug 2015 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 0 |
31 Jul 2015 | HKD | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | +0.01 (+3.33%) | 92,000 |
30 Jul 2015 | HKD | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 508,000 |
29 Jul 2015 | HKD | 0.3 | 0.32 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 920,000 |
28 Jul 2015 | HKD | 0.335 | 0.335 | 0.27 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,552,000 |
27 Jul 2015 | HKD | 0.33 | 0.33 | 0.3 | 0.31 | 0.31 | -0.055 (-15.07%) | 548,000 |
24 Jul 2015 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
23 Jul 2015 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | +0.005 (+1.39%) | 4,000 |
22 Jul 2015 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
21 Jul 2015 | HKD | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 736,000 |
20 Jul 2015 | HKD | 0.345 | 0.36 | 0.34 | 0.36 | 0.36 | -0.015 (-4%) | 256,000 |
17 Jul 2015 | HKD | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | +0.04 (+11.94%) | 136,000 |
16 Jul 2015 | HKD | 0.32 | 0.335 | 0.32 | 0.335 | 0.335 | -0.005 (-1.47%) | 536,000 |
15 Jul 2015 | HKD | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,680,000 |