Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2015 | HKD | 0.436 | 0.436 | 0.408 | 0.424 | 6.6865 | -0.012 (-2.75%) | 107,441 |
18 Aug 2015 | HKD | 0.44 | 0.46 | 0.432 | 0.436 | 6.8758 | -0.012 (-2.68%) | 115,235 |
17 Aug 2015 | HKD | 0.448 | 0.464 | 0.436 | 0.448 | 7.065 | 0.0 (0.0%) | 34,678 |
14 Aug 2015 | HKD | 0.46 | 0.468 | 0.44 | 0.448 | 7.065 | -0.012 (-2.61%) | 171,198 |
13 Aug 2015 | HKD | 0.472 | 0.472 | 0.444 | 0.46 | 7.2542 | +0.008 (+1.77%) | 136,096 |
12 Aug 2015 | HKD | 0.472 | 0.472 | 0.444 | 0.452 | 7.1281 | -0.028 (-5.83%) | 215,518 |
11 Aug 2015 | HKD | 0.4961 | 0.524 | 0.472 | 0.48 | 7.5696 | -0.008 (-1.64%) | 694,646 |
10 Aug 2015 | HKD | 0.48 | 0.5081 | 0.472 | 0.488 | 7.6958 | +0.008 (+1.67%) | 317,975 |
7 Aug 2015 | HKD | 0.456 | 0.4961 | 0.456 | 0.48 | 7.5696 | +0.024 (+5.26%) | 381,155 |
6 Aug 2015 | HKD | 0.444 | 0.456 | 0.444 | 0.456 | 7.1912 | +0.012 (+2.70%) | 69,280 |
5 Aug 2015 | HKD | 0.472 | 0.472 | 0.432 | 0.444 | 7.0019 | -0.004 (-0.89%) | 165,117 |
4 Aug 2015 | HKD | 0.432 | 0.456 | 0.408 | 0.448 | 7.065 | +0.016 (+3.70%) | 160,441 |
3 Aug 2015 | HKD | 0.472 | 0.472 | 0.42 | 0.432 | 6.8127 | -0.04 (-8.47%) | 207,967 |
31 Jul 2015 | HKD | 0.488 | 0.492 | 0.456 | 0.472 | 7.4435 | -0.008 (-1.67%) | 99,147 |
30 Jul 2015 | HKD | 0.488 | 0.492 | 0.464 | 0.48 | 7.5696 | 0.0 (0.0%) | 128,745 |
29 Jul 2015 | HKD | 0.48 | 0.484 | 0.456 | 0.48 | 7.5696 | +0.02 (+4.35%) | 247,926 |
28 Jul 2015 | HKD | 0.44 | 0.476 | 0.412 | 0.46 | 7.2542 | +0.012 (+2.68%) | 329,947 |
27 Jul 2015 | HKD | 0.5 | 0.5 | 0.432 | 0.448 | 7.065 | -0.068 (-13.18%) | 548,311 |
24 Jul 2015 | HKD | 0.52 | 0.524 | 0.512 | 0.516 | 8.1374 | -0.008 (-1.53%) | 114,543 |
23 Jul 2015 | HKD | 0.516 | 0.536 | 0.516 | 0.524 | 8.2635 | +0.008 (+1.55%) | 181,860 |
22 Jul 2015 | HKD | 0.528 | 0.528 | 0.504 | 0.516 | 8.1374 | -0.012 (-2.27%) | 195,446 |
21 Jul 2015 | HKD | 0.504 | 0.532 | 0.5 | 0.528 | 8.3266 | +0.008 (+1.54%) | 535,456 |
20 Jul 2015 | HKD | 0.52 | 0.524 | 0.5 | 0.52 | 8.2004 | +0.004 (+0.78%) | 241,941 |
17 Jul 2015 | HKD | 0.516 | 0.532 | 0.504 | 0.516 | 8.1374 | +0.024 (+4.88%) | 475,029 |
16 Jul 2015 | HKD | 0.484 | 0.516 | 0.48 | 0.492 | 7.7589 | -0.008 (-1.60%) | 362,718 |
15 Jul 2015 | HKD | 0.504 | 0.544 | 0.48 | 0.5 | 7.885 | -0.028 (-5.30%) | 319,072 |
14 Jul 2015 | HKD | 0.52 | 0.556 | 0.5 | 0.528 | 8.3266 | +0.008 (+1.54%) | 792,215 |
13 Jul 2015 | HKD | 0.48 | 0.528 | 0.46 | 0.52 | 8.2004 | +0.04 (+8.33%) | 1,472,466 |
10 Jul 2015 | HKD | 0.48 | 0.56 | 0.46 | 0.48 | 7.5696 | +0.016 (+3.45%) | 1,962,292 |
9 Jul 2015 | HKD | 0.34 | 0.48 | 0.308 | 0.464 | 7.3173 | +0.152 (+48.72%) | 1,651,378 |