Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2015 | HKD | 0.69 | 0.75 | 0.64 | 0.74 | 0.74 | +0.02 (+2.78%) | 3,056,000 |
18 Aug 2015 | HKD | 0.74 | 0.77 | 0.69 | 0.72 | 0.72 | -0.03 (-4%) | 1,892,000 |
17 Aug 2015 | HKD | 0.76 | 0.78 | 0.71 | 0.75 | 0.75 | -0.01 (-1.32%) | 3,304,000 |
14 Aug 2015 | HKD | 0.65 | 0.77 | 0.65 | 0.76 | 0.76 | +0.12 (+18.75%) | 10,928,000 |
13 Aug 2015 | HKD | 0.68 | 0.69 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 1,304,000 |
12 Aug 2015 | HKD | 0.63 | 0.66 | 0.6 | 0.66 | 0.66 | +0.08 (+13.79%) | 3,152,000 |
11 Aug 2015 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 300,000 |
10 Aug 2015 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 16,000 |
7 Aug 2015 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 124,000 |
6 Aug 2015 | HKD | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 304,000 |
5 Aug 2015 | HKD | 0.59 | 0.6 | 0.59 | 0.6 | 0.6 | +0.02 (+3.45%) | 2,100,000 |
4 Aug 2015 | HKD | 0.61 | 0.62 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 784,000 |
3 Aug 2015 | HKD | 0.62 | 0.63 | 0.58 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,464,000 |
31 Jul 2015 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 284,000 |
30 Jul 2015 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 300,000 |
29 Jul 2015 | HKD | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 876,000 |
28 Jul 2015 | HKD | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 332,000 |
27 Jul 2015 | HKD | 0.66 | 0.66 | 0.6 | 0.63 | 0.63 | -0.04 (-5.97%) | 1,184,000 |
24 Jul 2015 | HKD | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | +0.02 (+3.08%) | 708,000 |
23 Jul 2015 | HKD | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,548,000 |
22 Jul 2015 | HKD | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | +0.01 (+1.54%) | 228,000 |
21 Jul 2015 | HKD | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 1,712,000 |
20 Jul 2015 | HKD | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 236,000 |
17 Jul 2015 | HKD | 0.6 | 0.66 | 0.6 | 0.65 | 0.65 | +0.02 (+3.17%) | 580,000 |
16 Jul 2015 | HKD | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 256,000 |
15 Jul 2015 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 4,004,000 |
14 Jul 2015 | HKD | 0.64 | 0.67 | 0.63 | 0.66 | 0.66 | +0.02 (+3.13%) | 1,408,000 |
13 Jul 2015 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 404,000 |
10 Jul 2015 | HKD | 0.67 | 0.67 | 0.63 | 0.66 | 0.66 | -0.01 (-1.49%) | 1,368,000 |
9 Jul 2015 | HKD | 0.51 | 0.7 | 0.51 | 0.67 | 0.67 | +0.12 (+21.82%) | 5,840,000 |