Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2015 | HKD | 0.51 | 0.56 | 0.425 | 0.55 | 0.55 | 0.0 (0.0%) | 7,168,000 |
7 Jul 2015 | HKD | 0.58 | 0.58 | 0.5 | 0.55 | 0.55 | -0.04 (-6.78%) | 3,244,000 |
6 Jul 2015 | HKD | 0.58 | 0.6 | 0.45 | 0.59 | 0.59 | +0.01 (+1.72%) | 10,456,000 |
3 Jul 2015 | HKD | 0.68 | 0.7 | 0.55 | 0.58 | 0.58 | -0.13 (-18.31%) | 6,428,000 |
2 Jul 2015 | HKD | 0.75 | 0.75 | 0.67 | 0.71 | 0.71 | -0.04 (-5.33%) | 2,416,000 |
1 Jul 2015 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.77 | 0.77 | 0.71 | 0.75 | 0.75 | -0.02 (-2.60%) | 3,040,000 |
29 Jun 2015 | HKD | 0.83 | 0.83 | 0.72 | 0.77 | 0.77 | -0.05 (-6.10%) | 4,120,000 |
26 Jun 2015 | HKD | 0.82 | 0.83 | 0.79 | 0.82 | 0.82 | 0.0 (0.0%) | 2,696,000 |
25 Jun 2015 | HKD | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,488,000 |
24 Jun 2015 | HKD | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | -0.02 (-2.33%) | 2,412,000 |
23 Jun 2015 | HKD | 0.82 | 0.87 | 0.82 | 0.86 | 0.86 | +0.04 (+4.88%) | 9,200,000 |
22 Jun 2015 | HKD | 0.79 | 0.83 | 0.78 | 0.82 | 0.82 | +0.03 (+3.80%) | 1,748,000 |
19 Jun 2015 | HKD | 0.81 | 0.84 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 2,440,000 |
18 Jun 2015 | HKD | 0.83 | 0.93 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 16,868,000 |
17 Jun 2015 | HKD | 0.77 | 0.83 | 0.76 | 0.81 | 0.81 | +0.05 (+6.58%) | 3,484,000 |
16 Jun 2015 | HKD | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,904,000 |
15 Jun 2015 | HKD | 0.8 | 0.81 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 4,136,000 |
12 Jun 2015 | HKD | 0.78 | 0.8 | 0.76 | 0.8 | 0.8 | +0.01 (+1.27%) | 2,944,000 |
11 Jun 2015 | HKD | 0.8 | 0.8 | 0.75 | 0.79 | 0.79 | +0.01 (+1.28%) | 2,476,000 |
10 Jun 2015 | HKD | 0.82 | 0.82 | 0.76 | 0.78 | 0.78 | -0.05 (-6.02%) | 3,300,000 |
9 Jun 2015 | HKD | 0.86 | 0.88 | 0.76 | 0.83 | 0.83 | -0.01 (-1.19%) | 7,510,000 |
8 Jun 2015 | HKD | 0.76 | 0.89 | 0.75 | 0.84 | 0.84 | +0.08 (+10.53%) | 13,028,000 |
5 Jun 2015 | HKD | 0.73 | 0.79 | 0.72 | 0.76 | 0.76 | +0.04 (+5.56%) | 7,652,000 |
4 Jun 2015 | HKD | 0.82 | 0.87 | 0.71 | 0.72 | 0.72 | -0.1 (-12.20%) | 31,312,000 |
3 Jun 2015 | HKD | 0.91 | 0.95 | 0.78 | 0.82 | 0.82 | -0.09 (-9.89%) | 17,880,000 |
2 Jun 2015 | HKD | 0.76 | 1.13 | 0.75 | 0.91 | 0.91 | +0.17 (+22.97%) | 58,498,000 |
1 Jun 2015 | HKD | 0.69 | 0.75 | 0.69 | 0.74 | 0.74 | +0.05 (+7.25%) | 3,872,000 |
29 May 2015 | HKD | 0.71 | 0.71 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 1,760,000 |
28 May 2015 | HKD | 0.72 | 0.74 | 0.68 | 0.71 | 0.71 | -0.01 (-1.39%) | 1,476,000 |