Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2015 | HKD | 0.134 | 0.139 | 0.088 | 0.106 | 0.106 | -0.036 (-25.35%) | 48,662,500 |
3 Jul 2015 | HKD | 0.156 | 0.159 | 0.135 | 0.142 | 0.142 | -0.013 (-8.39%) | 54,530,803 |
2 Jul 2015 | HKD | 0.139 | 0.16 | 0.139 | 0.155 | 0.155 | +0.017 (+12.32%) | 36,564,920 |
1 Jul 2015 | HKD | 0.138 | 0.138 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.134 | 0.14 | 0.124 | 0.138 | 0.138 | +0.003 (+2.22%) | 11,896,767 |
29 Jun 2015 | HKD | 0.14 | 0.142 | 0.135 | 0.135 | 0.135 | -0.007 (-4.93%) | 15,123,062 |
26 Jun 2015 | HKD | 0.152 | 0.152 | 0.14 | 0.142 | 0.142 | -0.01 (-6.58%) | 24,978,488 |
25 Jun 2015 | HKD | 0.157 | 0.157 | 0.152 | 0.152 | 0.152 | -0.005 (-3.18%) | 4,407,125 |
24 Jun 2015 | HKD | 0.161 | 0.162 | 0.148 | 0.157 | 0.157 | -0.004 (-2.48%) | 19,983,750 |
23 Jun 2015 | HKD | 0.156 | 0.167 | 0.156 | 0.161 | 0.161 | +0.005 (+3.21%) | 19,900,738 |
22 Jun 2015 | HKD | 0.162 | 0.162 | 0.156 | 0.156 | 0.156 | -0.006 (-3.70%) | 7,018,750 |
19 Jun 2015 | HKD | 0.172 | 0.172 | 0.16 | 0.162 | 0.162 | -0.01 (-5.81%) | 20,905,000 |
18 Jun 2015 | HKD | 0.172 | 0.183 | 0.169 | 0.172 | 0.172 | +0.005 (+2.99%) | 37,206,625 |
17 Jun 2015 | HKD | 0.17 | 0.18 | 0.167 | 0.167 | 0.167 | -0.004 (-2.34%) | 46,985,211 |
16 Jun 2015 | HKD | 0.167 | 0.18 | 0.163 | 0.171 | 0.171 | +0.004 (+2.40%) | 65,046,488 |
15 Jun 2015 | HKD | 0.158 | 0.168 | 0.156 | 0.167 | 0.167 | +0.007 (+4.38%) | 61,598,089 |
12 Jun 2015 | HKD | 0.162 | 0.165 | 0.147 | 0.16 | 0.16 | +0.003 (+1.91%) | 70,335,007 |
11 Jun 2015 | HKD | 0.15 | 0.163 | 0.145 | 0.157 | 0.157 | +0.015 (+10.56%) | 117,301,217 |
10 Jun 2015 | HKD | 0.131 | 0.157 | 0.125 | 0.142 | 0.142 | +0.017 (+13.60%) | 145,330,732 |
9 Jun 2015 | HKD | 0.141 | 0.148 | 0.108 | 0.125 | 0.125 | -0.011 (-8.09%) | 199,482,238 |
8 Jun 2015 | HKD | 0.151 | 0.151 | 0.135 | 0.136 | 0.136 | -0.014 (-9.33%) | 52,450,523 |
5 Jun 2015 | HKD | 0.141 | 0.165 | 0.141 | 0.15 | 0.15 | +0.011 (+7.91%) | 135,518,000 |
4 Jun 2015 | HKD | 0.152 | 0.152 | 0.132 | 0.139 | 0.139 | -0.011 (-7.33%) | 80,443,300 |
3 Jun 2015 | HKD | 0.188 | 0.196 | 0.145 | 0.15 | 0.15 | -0.037 (-19.79%) | 323,646,396 |
2 Jun 2015 | HKD | 0.135 | 0.19 | 0.133 | 0.187 | 0.187 | +0.05 (+36.50%) | 259,243,933 |
1 Jun 2015 | HKD | 0.144 | 0.145 | 0.13 | 0.137 | 0.137 | -0.003 (-2.14%) | 73,713,762 |
29 May 2015 | HKD | 0.139 | 0.145 | 0.134 | 0.14 | 0.14 | +0.006 (+4.48%) | 99,230,256 |
28 May 2015 | HKD | 0.112 | 0.145 | 0.112 | 0.134 | 0.134 | +0.024 (+21.82%) | 263,537,056 |
27 May 2015 | HKD | 0.106 | 0.112 | 0.101 | 0.11 | 0.11 | +0.006 (+5.77%) | 80,579,573 |
26 May 2015 | HKD | 0.103 | 0.114 | 0.098 | 0.104 | 0.104 | +0.002 (+1.96%) | 73,733,000 |