Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2015 | HKD | 0.16 | 0.163 | 0.14 | 0.152 | 1.52 | -0.008 (-5%) | 390,000 |
6 Aug 2015 | HKD | 0.156 | 0.16 | 0.156 | 0.16 | 1.6 | 0.0 (0.0%) | 76,000 |
5 Aug 2015 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 1.6 | -0.002 (-1.23%) | 260,000 |
4 Aug 2015 | HKD | 0.16 | 0.165 | 0.16 | 0.162 | 1.62 | -0.001 (-0.61%) | 368,000 |
3 Aug 2015 | HKD | 0.17 | 0.17 | 0.156 | 0.163 | 1.63 | -0.005 (-2.98%) | 142,000 |
31 Jul 2015 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 1.68 | 0.0 (0.0%) | 0 |
30 Jul 2015 | HKD | 0.168 | 0.171 | 0.168 | 0.168 | 1.68 | -0.002 (-1.18%) | 98,000 |
29 Jul 2015 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 1.7 | 0.0 (0.0%) | 0 |
28 Jul 2015 | HKD | 0.161 | 0.172 | 0.16 | 0.17 | 1.7 | 0.0 (0.0%) | 232,000 |
27 Jul 2015 | HKD | 0.187 | 0.187 | 0.168 | 0.17 | 1.7 | -0.02 (-10.53%) | 92,000 |
24 Jul 2015 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 1.9 | 0.0 (0.0%) | 9,000 |
23 Jul 2015 | HKD | 0.187 | 0.19 | 0.187 | 0.19 | 1.9 | -0.001 (-0.52%) | 31,000 |
22 Jul 2015 | HKD | 0.191 | 0.191 | 0.191 | 0.191 | 1.91 | 0.0 (0.0%) | 0 |
21 Jul 2015 | HKD | 0.18 | 0.191 | 0.18 | 0.191 | 1.91 | +0.001 (+0.53%) | 40,000 |
20 Jul 2015 | HKD | 0.185 | 0.19 | 0.185 | 0.19 | 1.9 | -0.003 (-1.55%) | 86,000 |
17 Jul 2015 | HKD | 0.19 | 0.194 | 0.19 | 0.193 | 1.93 | +0.013 (+7.22%) | 56,000 |
16 Jul 2015 | HKD | 0.18 | 0.18 | 0.176 | 0.18 | 1.8 | -0.004 (-2.17%) | 109,000 |
15 Jul 2015 | HKD | 0.181 | 0.184 | 0.175 | 0.184 | 1.84 | +0.002 (+1.10%) | 167,000 |
14 Jul 2015 | HKD | 0.18 | 0.188 | 0.18 | 0.182 | 1.82 | -0.006 (-3.19%) | 99,000 |
13 Jul 2015 | HKD | 0.176 | 0.188 | 0.176 | 0.188 | 1.88 | +0.007 (+3.87%) | 213,000 |
10 Jul 2015 | HKD | 0.172 | 0.191 | 0.172 | 0.181 | 1.81 | +0.009 (+5.23%) | 562,000 |
9 Jul 2015 | HKD | 0.143 | 0.175 | 0.14 | 0.172 | 1.72 | +0.037 (+27.41%) | 857,000 |
8 Jul 2015 | HKD | 0.167 | 0.167 | 0.13 | 0.135 | 1.35 | -0.035 (-20.59%) | 939,000 |
7 Jul 2015 | HKD | 0.192 | 0.199 | 0.169 | 0.17 | 1.7 | -0.03 (-15%) | 893,000 |
6 Jul 2015 | HKD | 0.232 | 0.232 | 0.188 | 0.2 | 2 | -0.034 (-14.53%) | 752,000 |
3 Jul 2015 | HKD | 0.255 | 0.255 | 0.23 | 0.234 | 2.34 | -0.021 (-8.24%) | 510,000 |
2 Jul 2015 | HKD | 0.27 | 0.27 | 0.25 | 0.255 | 2.55 | -0.015 (-5.56%) | 528,000 |
1 Jul 2015 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 2.7 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.265 | 0.27 | 0.25 | 0.27 | 2.7 | +0.005 (+1.89%) | 402,000 |
29 Jun 2015 | HKD | 0.275 | 0.275 | 0.245 | 0.265 | 2.65 | -0.005 (-1.85%) | 1,045,000 |