Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 60,000 |
5 Aug 2015 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 100,000 |
4 Aug 2015 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.03 (+6%) | 140,000 |
3 Aug 2015 | HKD | 0.54 | 0.56 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 675,000 |
31 Jul 2015 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 70,000 |
30 Jul 2015 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | -0.03 (-5.26%) | 385,000 |
29 Jul 2015 | HKD | 0.55 | 0.57 | 0.5 | 0.57 | 0.57 | +0.05 (+9.62%) | 270,000 |
28 Jul 2015 | HKD | 0.52 | 0.54 | 0.485 | 0.52 | 0.52 | -0.02 (-3.70%) | 135,000 |
27 Jul 2015 | HKD | 0.6 | 0.6 | 0.53 | 0.54 | 0.54 | -0.07 (-11.48%) | 1,470,000 |
24 Jul 2015 | HKD | 0.57 | 0.65 | 0.57 | 0.61 | 0.61 | +0.03 (+5.17%) | 1,360,000 |
23 Jul 2015 | HKD | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 325,000 |
22 Jul 2015 | HKD | 0.6 | 0.63 | 0.53 | 0.57 | 0.57 | -0.03 (-5%) | 690,000 |
21 Jul 2015 | HKD | 0.54 | 0.63 | 0.53 | 0.6 | 0.6 | +0.06 (+11.11%) | 1,530,000 |
20 Jul 2015 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 740,000 |
17 Jul 2015 | HKD | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 510,000 |
16 Jul 2015 | HKD | 0.51 | 0.56 | 0.51 | 0.55 | 0.55 | +0.02 (+3.77%) | 440,000 |
15 Jul 2015 | HKD | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 505,000 |
14 Jul 2015 | HKD | 0.58 | 0.59 | 0.51 | 0.54 | 0.54 | -0.02 (-3.57%) | 1,780,000 |
13 Jul 2015 | HKD | 0.51 | 0.57 | 0.5 | 0.56 | 0.56 | +0.05 (+9.80%) | 2,310,000 |
10 Jul 2015 | HKD | 0.51 | 0.55 | 0.49 | 0.51 | 0.51 | +0.03 (+6.25%) | 1,490,000 |
9 Jul 2015 | HKD | 0.455 | 0.52 | 0.42 | 0.48 | 0.48 | +0.055 (+12.94%) | 5,960,000 |
8 Jul 2015 | HKD | 0.485 | 0.52 | 0.38 | 0.425 | 0.425 | -0.115 (-21.30%) | 3,330,000 |
7 Jul 2015 | HKD | 0.6 | 0.62 | 0.485 | 0.54 | 0.54 | -0.04 (-6.90%) | 420,000 |
6 Jul 2015 | HKD | 0.68 | 0.75 | 0.485 | 0.58 | 0.58 | -0.07 (-10.77%) | 6,425,000 |
3 Jul 2015 | HKD | 0.68 | 0.73 | 0.62 | 0.65 | 0.65 | -0.05 (-7.14%) | 2,755,000 |
2 Jul 2015 | HKD | 0.77 | 0.77 | 0.66 | 0.7 | 0.7 | -0.03 (-4.11%) | 1,150,000 |
1 Jul 2015 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.72 | 0.75 | 0.7 | 0.73 | 0.73 | +0.01 (+1.39%) | 650,000 |
29 Jun 2015 | HKD | 0.79 | 0.8 | 0.68 | 0.72 | 0.72 | -0.07 (-8.86%) | 1,905,000 |
26 Jun 2015 | HKD | 0.81 | 0.83 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 1,070,000 |