Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 0.58 | 0.6 | 0.57 | 0.58 | 2.32 | -0.02 (-3.33%) | 2,692,000 |
5 Aug 2015 | HKD | 0.6 | 0.61 | 0.58 | 0.6 | 2.4 | 0.0 (0.0%) | 3,070,000 |
4 Aug 2015 | HKD | 0.6 | 0.61 | 0.57 | 0.6 | 2.4 | 0.0 (0.0%) | 3,950,000 |
3 Aug 2015 | HKD | 0.64 | 0.64 | 0.6 | 0.6 | 2.4 | -0.03 (-4.76%) | 1,955,000 |
31 Jul 2015 | HKD | 0.64 | 0.64 | 0.62 | 0.63 | 2.52 | -0.01 (-1.56%) | 1,810,000 |
30 Jul 2015 | HKD | 0.66 | 0.66 | 0.63 | 0.64 | 2.56 | 0.0 (0.0%) | 965,000 |
29 Jul 2015 | HKD | 0.65 | 0.66 | 0.62 | 0.64 | 2.56 | +0.01 (+1.59%) | 1,480,000 |
28 Jul 2015 | HKD | 0.64 | 0.66 | 0.6 | 0.63 | 2.52 | -0.01 (-1.56%) | 2,245,000 |
27 Jul 2015 | HKD | 0.67 | 0.68 | 0.6 | 0.64 | 2.56 | -0.04 (-5.88%) | 5,070,000 |
24 Jul 2015 | HKD | 0.67 | 0.7 | 0.63 | 0.68 | 2.72 | +0.02 (+3.03%) | 6,620,000 |
23 Jul 2015 | HKD | 0.66 | 0.69 | 0.65 | 0.66 | 2.64 | 0.0 (0.0%) | 3,002,500 |
22 Jul 2015 | HKD | 0.65 | 0.67 | 0.63 | 0.66 | 2.64 | +0.01 (+1.54%) | 1,640,000 |
21 Jul 2015 | HKD | 0.68 | 0.68 | 0.64 | 0.65 | 2.6 | -0.02 (-2.99%) | 2,865,000 |
20 Jul 2015 | HKD | 0.68 | 0.71 | 0.66 | 0.67 | 2.68 | -0.01 (-1.47%) | 4,530,000 |
17 Jul 2015 | HKD | 0.68 | 0.69 | 0.65 | 0.68 | 2.72 | +0.03 (+4.62%) | 3,890,000 |
16 Jul 2015 | HKD | 0.62 | 0.69 | 0.55 | 0.65 | 2.6 | 0.0 (0.0%) | 9,350,000 |
15 Jul 2015 | HKD | 0.74 | 0.75 | 0.62 | 0.65 | 2.6 | -0.1 (-13.33%) | 18,760,000 |
14 Jul 2015 | HKD | 0.72 | 0.79 | 0.7 | 0.75 | 3 | +0.02 (+2.74%) | 20,007,500 |
13 Jul 2015 | HKD | 0.7 | 0.73 | 0.67 | 0.73 | 2.92 | +0.03 (+4.29%) | 10,693,375 |
10 Jul 2015 | HKD | 0.66 | 0.82 | 0.64 | 0.7 | 2.8 | +0.04 (+6.06%) | 24,607,500 |
9 Jul 2015 | HKD | 0.395 | 0.67 | 0.39 | 0.66 | 2.64 | +0.275 (+71.43%) | 41,865,500 |
8 Jul 2015 | HKD | 0.57 | 0.57 | 0.33 | 0.385 | 1.54 | -0.235 (-37.90%) | 38,965,699 |
7 Jul 2015 | HKD | 0.62 | 0.7 | 0.55 | 0.62 | 2.48 | +0.01 (+1.64%) | 17,670,000 |
6 Jul 2015 | HKD | 0.7 | 0.75 | 0.52 | 0.61 | 2.44 | -0.11 (-15.28%) | 19,437,500 |
3 Jul 2015 | HKD | 0.76 | 0.77 | 0.65 | 0.72 | 2.88 | -0.07 (-8.86%) | 16,017,500 |
2 Jul 2015 | HKD | 0.78 | 0.85 | 0.75 | 0.79 | 3.16 | -0.06 (-7.06%) | 12,437,500 |
1 Jul 2015 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 3.4 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.75 | 0.86 | 0.67 | 0.85 | 3.4 | +0.1 (+13.33%) | 14,415,000 |
29 Jun 2015 | HKD | 0.88 | 0.89 | 0.63 | 0.75 | 3 | -0.12 (-13.79%) | 21,596,250 |
26 Jun 2015 | HKD | 0.91 | 0.91 | 0.86 | 0.87 | 3.48 | -0.04 (-4.40%) | 6,790,000 |