Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2015 | HKD | 0.335 | 0.36 | 0.32 | 0.335 | 0.335 | +0.01 (+3.08%) | 1,676,000 |
13 Jul 2015 | HKD | 0.335 | 0.335 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 44,000 |
10 Jul 2015 | HKD | 0.305 | 0.34 | 0.305 | 0.325 | 0.325 | +0.025 (+8.33%) | 3,270,000 |
9 Jul 2015 | HKD | 0.255 | 0.3 | 0.255 | 0.3 | 0.3 | +0.06 (+25%) | 2,156,000 |
8 Jul 2015 | HKD | 0.265 | 0.28 | 0.24 | 0.24 | 0.24 | -0.04 (-14.29%) | 2,416,000 |
7 Jul 2015 | HKD | 0.3 | 0.3 | 0.275 | 0.28 | 0.28 | -0.03 (-9.68%) | 1,664,000 |
6 Jul 2015 | HKD | 0.36 | 0.36 | 0.28 | 0.31 | 0.31 | -0.09 (-22.50%) | 2,200,000 |
3 Jul 2015 | HKD | 0.415 | 0.415 | 0.38 | 0.4 | 0.4 | -0.04 (-9.09%) | 864,000 |
2 Jul 2015 | HKD | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.03 (-6.38%) | 244,000 |
1 Jul 2015 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.445 | 0.47 | 0.425 | 0.47 | 0.47 | +0.015 (+3.30%) | 1,812,000 |
29 Jun 2015 | HKD | 0.49 | 0.49 | 0.43 | 0.455 | 0.455 | -0.045 (-9%) | 560,000 |
26 Jun 2015 | HKD | 0.51 | 0.56 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,823,900 |
25 Jun 2015 | HKD | 0.47 | 0.54 | 0.47 | 0.51 | 0.51 | +0.045 (+9.68%) | 5,436,000 |
24 Jun 2015 | HKD | 0.42 | 0.47 | 0.42 | 0.465 | 0.465 | +0.035 (+8.14%) | 340,000 |
23 Jun 2015 | HKD | 0.405 | 0.43 | 0.405 | 0.43 | 0.43 | 0.0 (0.0%) | 260,000 |
22 Jun 2015 | HKD | 0.425 | 0.425 | 0.425 | 0.43 | 0.43 | +0.02 (+4.88%) | 96,000 |
19 Jun 2015 | HKD | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 232,000 |
18 Jun 2015 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
17 Jun 2015 | HKD | 0.43 | 0.445 | 0.415 | 0.42 | 0.42 | -0.02 (-4.55%) | 324,000 |
16 Jun 2015 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
15 Jun 2015 | HKD | 0.45 | 0.45 | 0.425 | 0.44 | 0.44 | +0.01 (+2.33%) | 100,000 |
12 Jun 2015 | HKD | 0.42 | 0.435 | 0.415 | 0.43 | 0.43 | -0.005 (-1.15%) | 220,000 |
11 Jun 2015 | HKD | 0.44 | 0.44 | 0.42 | 0.435 | 0.435 | -0.015 (-3.33%) | 1,560,000 |
10 Jun 2015 | HKD | 0.47 | 0.48 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
9 Jun 2015 | HKD | 0.45 | 0.45 | 0.41 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
8 Jun 2015 | HKD | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
5 Jun 2015 | HKD | 0.45 | 0.49 | 0.45 | 0.45 | 0.45 | -0.03 (-6.25%) | 1,664,000 |
4 Jun 2015 | HKD | 0.5 | 0.5 | 0.42 | 0.48 | 0.48 | -0.02 (-4%) | 3,984,000 |
3 Jun 2015 | HKD | 0.49 | 0.52 | 0.47 | 0.5 | 0.5 | +0.005 (+1.01%) | 1,876,000 |