Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 5.5 | -0.005 (-1.79%) | 35,600 |
5 Aug 2015 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 5.6 | +0.005 (+1.82%) | 35,600 |
4 Aug 2015 | HKD | 0.275 | 0.285 | 0.27 | 0.275 | 5.5 | 0.0 (0.0%) | 51,200 |
3 Aug 2015 | HKD | 0.27 | 0.275 | 0.265 | 0.275 | 5.5 | 0.0 (0.0%) | 180,400 |
31 Jul 2015 | HKD | 0.29 | 0.29 | 0.27 | 0.275 | 5.5 | 0.0 (0.0%) | 135,600 |
30 Jul 2015 | HKD | 0.275 | 0.29 | 0.275 | 0.275 | 5.5 | 0.0 (0.0%) | 74,800 |
29 Jul 2015 | HKD | 0.27 | 0.29 | 0.27 | 0.275 | 5.5 | -0.005 (-1.79%) | 117,600 |
28 Jul 2015 | HKD | 0.285 | 0.285 | 0.275 | 0.28 | 5.6 | +0.005 (+1.82%) | 98,000 |
27 Jul 2015 | HKD | 0.3 | 0.3 | 0.27 | 0.275 | 5.5 | -0.025 (-8.33%) | 333,200 |
24 Jul 2015 | HKD | 0.32 | 0.32 | 0.3 | 0.3 | 6 | -0.015 (-4.76%) | 85,200 |
23 Jul 2015 | HKD | 0.305 | 0.32 | 0.3 | 0.315 | 6.3 | +0.01 (+3.28%) | 249,600 |
22 Jul 2015 | HKD | 0.31 | 0.315 | 0.3 | 0.305 | 6.1 | -0.01 (-3.17%) | 69,600 |
21 Jul 2015 | HKD | 0.305 | 0.32 | 0.305 | 0.315 | 6.3 | +0.005 (+1.61%) | 104,400 |
20 Jul 2015 | HKD | 0.305 | 0.325 | 0.305 | 0.31 | 6.2 | 0.0 (0.0%) | 180,000 |
17 Jul 2015 | HKD | 0.315 | 0.33 | 0.305 | 0.31 | 6.2 | +0.005 (+1.64%) | 241,600 |
16 Jul 2015 | HKD | 0.29 | 0.32 | 0.29 | 0.305 | 6.1 | +0.025 (+8.93%) | 259,200 |
15 Jul 2015 | HKD | 0.3 | 0.33 | 0.28 | 0.28 | 5.6 | -0.02 (-6.67%) | 376,000 |
14 Jul 2015 | HKD | 0.32 | 0.33 | 0.3 | 0.3 | 6 | -0.02 (-6.25%) | 257,300 |
13 Jul 2015 | HKD | 0.33 | 0.33 | 0.3 | 0.32 | 6.4 | +0.005 (+1.59%) | 235,800 |
10 Jul 2015 | HKD | 0.26 | 0.36 | 0.26 | 0.315 | 6.3 | +0.066 (+26.51%) | 2,176,200 |
9 Jul 2015 | HKD | 0.171 | 0.265 | 0.171 | 0.249 | 4.98 | +0.078 (+45.61%) | 1,083,600 |
8 Jul 2015 | HKD | 0.2 | 0.218 | 0.165 | 0.171 | 3.42 | -0.047 (-21.56%) | 1,231,200 |
7 Jul 2015 | HKD | 0.26 | 0.26 | 0.218 | 0.218 | 4.36 | -0.042 (-16.15%) | 621,600 |
6 Jul 2015 | HKD | 0.305 | 0.315 | 0.242 | 0.26 | 5.2 | -0.03 (-10.34%) | 906,000 |
3 Jul 2015 | HKD | 0.355 | 0.355 | 0.285 | 0.29 | 5.8 | -0.065 (-18.31%) | 1,356,000 |
2 Jul 2015 | HKD | 0.39 | 0.395 | 0.35 | 0.355 | 7.1 | -0.03 (-7.79%) | 818,800 |
1 Jul 2015 | HKD | 0.385 | 0.385 | 0.385 | 0.385 | 7.7 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.37 | 0.39 | 0.355 | 0.385 | 7.7 | +0.015 (+4.05%) | 627,250 |
29 Jun 2015 | HKD | 0.42 | 0.435 | 0.32 | 0.37 | 7.4 | -0.06 (-13.95%) | 1,792,000 |
26 Jun 2015 | HKD | 0.44 | 0.44 | 0.405 | 0.43 | 8.6 | -0.01 (-2.27%) | 428,000 |