Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2015 | HKD | 0.68 | 0.69 | 0.48 | 0.57 | 114 | -0.09 (-13.64%) | 2,763,000 |
3 Jul 2015 | HKD | 0.72 | 0.72 | 0.64 | 0.66 | 132 | -0.05 (-7.04%) | 1,795,000 |
2 Jul 2015 | HKD | 0.76 | 0.78 | 0.7 | 0.71 | 142 | -0.05 (-6.58%) | 896,000 |
1 Jul 2015 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 152 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.73 | 0.76 | 0.7 | 0.76 | 152 | +0.03 (+4.11%) | 1,132,000 |
29 Jun 2015 | HKD | 0.79 | 0.79 | 0.69 | 0.73 | 146 | -0.04 (-5.19%) | 1,929,000 |
26 Jun 2015 | HKD | 0.81 | 0.82 | 0.75 | 0.77 | 154 | -0.06 (-7.23%) | 2,218,000 |
25 Jun 2015 | HKD | 0.84 | 0.92 | 0.81 | 0.83 | 166 | -0.02 (-2.35%) | 8,345,220 |
24 Jun 2015 | HKD | 0.68 | 0.86 | 0.65 | 0.85 | 170 | +0.16 (+23.19%) | 9,890,000 |
23 Jun 2015 | HKD | 0.73 | 0.73 | 0.66 | 0.69 | 138 | -0.03 (-4.17%) | 4,376,500 |
22 Jun 2015 | HKD | 0.75 | 0.76 | 0.71 | 0.72 | 144 | -0.04 (-5.26%) | 2,654,000 |
19 Jun 2015 | HKD | 0.81 | 0.84 | 0.74 | 0.76 | 152 | -0.05 (-6.17%) | 2,631,600 |
18 Jun 2015 | HKD | 0.76 | 0.85 | 0.74 | 0.81 | 162 | +0.07 (+9.46%) | 4,638,000 |
17 Jun 2015 | HKD | 0.85 | 0.85 | 0.72 | 0.74 | 148 | -0.11 (-12.94%) | 7,596,000 |
16 Jun 2015 | HKD | 0.92 | 0.92 | 0.81 | 0.85 | 170 | -0.08 (-8.60%) | 3,453,000 |
15 Jun 2015 | HKD | 0.96 | 0.96 | 0.91 | 0.93 | 186 | -0.03 (-3.12%) | 992,400 |
12 Jun 2015 | HKD | 0.9 | 0.96 | 0.88 | 0.96 | 192 | +0.07 (+7.87%) | 2,016,000 |
11 Jun 2015 | HKD | 0.9 | 0.94 | 0.85 | 0.89 | 178 | 0.0 (0.0%) | 1,546,000 |
10 Jun 2015 | HKD | 0.98 | 0.98 | 0.85 | 0.89 | 178 | -0.07 (-7.29%) | 2,231,000 |
9 Jun 2015 | HKD | 1.05 | 1.05 | 0.83 | 0.96 | 192 | -0.08 (-7.69%) | 3,970,000 |
8 Jun 2015 | HKD | 1.08 | 1.09 | 1.02 | 1.04 | 208 | +0.01 (+0.97%) | 2,279,000 |
5 Jun 2015 | HKD | 1.1 | 1.12 | 1 | 1.03 | 206 | -0.05 (-4.63%) | 3,397,000 |
4 Jun 2015 | HKD | 1.16 | 1.16 | 1.03 | 1.08 | 216 | -0.08 (-6.90%) | 5,725,000 |
3 Jun 2015 | HKD | 1.2 | 1.24 | 1.14 | 1.16 | 232 | -0.02 (-1.69%) | 6,297,000 |
2 Jun 2015 | HKD | 1.17 | 1.23 | 1.14 | 1.18 | 236 | +0.05 (+4.42%) | 9,663,800 |
1 Jun 2015 | HKD | 1.1 | 1.24 | 1.08 | 1.13 | 226 | +0.13 (+13.00%) | 19,190,000 |
29 May 2015 | HKD | 3.5 | 3.59 | 0.6 | 1 | 200 | 0.0 (0.0%) | 46,892,700 |