Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2015 | HKD | 0.43 | 0.445 | 0.425 | 0.435 | 55.5727 | -0.005 (-1.14%) | 404,000 |
12 Aug 2015 | HKD | 0.465 | 0.465 | 0.435 | 0.44 | 56.2115 | -0.02 (-4.35%) | 322,000 |
11 Aug 2015 | HKD | 0.475 | 0.48 | 0.455 | 0.46 | 58.7665 | +0.005 (+1.10%) | 450,000 |
10 Aug 2015 | HKD | 0.46 | 0.475 | 0.445 | 0.455 | 58.1278 | -0.005 (-1.09%) | 638,000 |
7 Aug 2015 | HKD | 0.47 | 0.49 | 0.46 | 0.46 | 58.7665 | -0.02 (-4.17%) | 305,000 |
6 Aug 2015 | HKD | 0.48 | 0.5 | 0.47 | 0.48 | 61.3216 | -0.01 (-2.04%) | 154,000 |
5 Aug 2015 | HKD | 0.5 | 0.5 | 0.48 | 0.49 | 62.5991 | -0.005 (-1.01%) | 261,000 |
4 Aug 2015 | HKD | 0.485 | 0.52 | 0.48 | 0.495 | 63.2379 | +0.02 (+4.21%) | 430,200 |
3 Aug 2015 | HKD | 0.51 | 0.51 | 0.47 | 0.475 | 60.6828 | -0.025 (-5%) | 366,000 |
31 Jul 2015 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 63.8767 | -0.01 (-1.96%) | 114,000 |
30 Jul 2015 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 65.1542 | 0.0 (0.0%) | 259,000 |
29 Jul 2015 | HKD | 0.54 | 0.54 | 0.5 | 0.51 | 65.1542 | -0.01 (-1.92%) | 365,000 |
28 Jul 2015 | HKD | 0.5 | 0.54 | 0.46 | 0.52 | 66.4317 | 0.0 (0.0%) | 666,000 |
27 Jul 2015 | HKD | 0.59 | 0.59 | 0.495 | 0.52 | 66.4317 | -0.07 (-11.86%) | 1,698,000 |
24 Jul 2015 | HKD | 0.59 | 0.59 | 0.56 | 0.59 | 75.3744 | 0.0 (0.0%) | 867,000 |
23 Jul 2015 | HKD | 0.57 | 0.6 | 0.57 | 0.59 | 75.3744 | 0.0 (0.0%) | 266,000 |
22 Jul 2015 | HKD | 0.6 | 0.6 | 0.57 | 0.59 | 75.3744 | -0.02 (-3.28%) | 553,000 |
21 Jul 2015 | HKD | 0.61 | 0.62 | 0.59 | 0.61 | 77.9295 | +0.01 (+1.67%) | 394,000 |
20 Jul 2015 | HKD | 0.61 | 0.63 | 0.59 | 0.6 | 76.652 | -0.01 (-1.64%) | 641,000 |
17 Jul 2015 | HKD | 0.59 | 0.62 | 0.59 | 0.61 | 77.9295 | +0.02 (+3.39%) | 582,000 |
16 Jul 2015 | HKD | 0.59 | 0.64 | 0.55 | 0.59 | 75.3744 | 0.0 (0.0%) | 802,000 |
15 Jul 2015 | HKD | 0.65 | 0.65 | 0.58 | 0.59 | 75.3744 | -0.06 (-9.23%) | 1,164,500 |
14 Jul 2015 | HKD | 0.68 | 0.69 | 0.63 | 0.65 | 83.0396 | +0.02 (+3.17%) | 1,994,780 |
13 Jul 2015 | HKD | 0.53 | 0.65 | 0.53 | 0.63 | 80.4846 | +0.08 (+14.55%) | 2,544,800 |
10 Jul 2015 | HKD | 0.5 | 0.62 | 0.5 | 0.55 | 70.2643 | +0.07 (+14.58%) | 3,042,000 |
9 Jul 2015 | HKD | 0.385 | 0.485 | 0.35 | 0.48 | 61.3216 | +0.105 (+28%) | 2,687,000 |
8 Jul 2015 | HKD | 0.45 | 0.45 | 0.37 | 0.375 | 47.9075 | -0.145 (-27.88%) | 2,356,000 |
7 Jul 2015 | HKD | 0.57 | 0.57 | 0.49 | 0.52 | 66.4317 | -0.05 (-8.77%) | 1,189,200 |
6 Jul 2015 | HKD | 0.68 | 0.69 | 0.48 | 0.57 | 72.8194 | -0.09 (-13.64%) | 2,763,000 |
3 Jul 2015 | HKD | 0.72 | 0.72 | 0.64 | 0.66 | 84.3172 | -0.05 (-7.04%) | 1,795,000 |