Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2015 | HKD | 0.102 | 0.103 | 0.1 | 0.103 | 0.103 | +0.003 (+3%) | 2,189,994 |
14 Aug 2015 | HKD | 0.103 | 0.103 | 0.1 | 0.1 | 0.1 | +0.001 (+1.01%) | 4,308,000 |
13 Aug 2015 | HKD | 0.1 | 0.102 | 0.098 | 0.099 | 0.099 | -0.002 (-1.98%) | 2,459,166 |
12 Aug 2015 | HKD | 0.104 | 0.104 | 0.092 | 0.101 | 0.101 | -0.005 (-4.72%) | 9,540,000 |
11 Aug 2015 | HKD | 0.11 | 0.11 | 0.103 | 0.106 | 0.106 | -0.004 (-3.64%) | 4,060,000 |
10 Aug 2015 | HKD | 0.103 | 0.11 | 0.103 | 0.11 | 0.11 | +0.002 (+1.85%) | 1,018,750 |
7 Aug 2015 | HKD | 0.104 | 0.108 | 0.104 | 0.108 | 0.108 | -0.001 (-0.92%) | 1,265,000 |
6 Aug 2015 | HKD | 0.109 | 0.109 | 0.109 | 0.109 | 0.109 | -0.003 (-2.68%) | 0 |
5 Aug 2015 | HKD | 0.105 | 0.112 | 0.105 | 0.112 | 0.112 | +0.001 (+0.90%) | 2,642,500 |
4 Aug 2015 | HKD | 0.101 | 0.112 | 0.101 | 0.111 | 0.111 | +0.005 (+4.72%) | 574,994 |
3 Aug 2015 | HKD | 0.107 | 0.111 | 0.101 | 0.106 | 0.106 | -0.005 (-4.50%) | 1,813,493 |
31 Jul 2015 | HKD | 0.111 | 0.113 | 0.108 | 0.111 | 0.111 | -0.009 (-7.50%) | 11,283,625 |
30 Jul 2015 | HKD | 0.116 | 0.12 | 0.1 | 0.12 | 0.12 | +0.002 (+1.69%) | 23,160,000 |
29 Jul 2015 | HKD | 0.11 | 0.118 | 0.109 | 0.118 | 0.118 | 0.0 (0.0%) | 2,830,000 |
28 Jul 2015 | HKD | 0.108 | 0.118 | 0.108 | 0.118 | 0.118 | +0.002 (+1.72%) | 2,812,500 |
27 Jul 2015 | HKD | 0.122 | 0.125 | 0.114 | 0.116 | 0.116 | -0.009 (-7.20%) | 9,709,000 |
24 Jul 2015 | HKD | 0.121 | 0.125 | 0.121 | 0.125 | 0.125 | -0.001 (-0.79%) | 4,860,006 |
23 Jul 2015 | HKD | 0.125 | 0.13 | 0.125 | 0.126 | 0.126 | +0.001 (+0.80%) | 7,992,500 |
22 Jul 2015 | HKD | 0.127 | 0.128 | 0.106 | 0.125 | 0.125 | 0.0 (0.0%) | 8,606,386 |
21 Jul 2015 | HKD | 0.124 | 0.127 | 0.124 | 0.125 | 0.125 | +0.001 (+0.81%) | 3,860,187 |
20 Jul 2015 | HKD | 0.12 | 0.124 | 0.12 | 0.124 | 0.124 | +0.007 (+5.98%) | 10,761,250 |
17 Jul 2015 | HKD | 0.114 | 0.119 | 0.114 | 0.117 | 0.117 | +0.003 (+2.63%) | 3,400,000 |
16 Jul 2015 | HKD | 0.111 | 0.117 | 0.111 | 0.114 | 0.114 | -0.003 (-2.56%) | 3,076,250 |
15 Jul 2015 | HKD | 0.119 | 0.119 | 0.114 | 0.117 | 0.117 | -0.003 (-2.50%) | 9,480,000 |
14 Jul 2015 | HKD | 0.118 | 0.122 | 0.116 | 0.12 | 0.12 | +0.003 (+2.56%) | 15,997,488 |
13 Jul 2015 | HKD | 0.111 | 0.122 | 0.109 | 0.117 | 0.117 | +0.008 (+7.34%) | 6,368,750 |
10 Jul 2015 | HKD | 0.1 | 0.125 | 0.098 | 0.109 | 0.109 | +0.011 (+11.22%) | 29,281,238 |
9 Jul 2015 | HKD | 0.073 | 0.1 | 0.069 | 0.098 | 0.098 | +0.025 (+34.25%) | 29,400,000 |
8 Jul 2015 | HKD | 0.085 | 0.085 | 0.051 | 0.073 | 0.073 | -0.021 (-22.34%) | 31,762,488 |
7 Jul 2015 | HKD | 0.108 | 0.108 | 0.086 | 0.094 | 0.094 | -0.012 (-11.32%) | 19,031,506 |