Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 0.63 | 0.63 | 0.59 | 0.63 | 0.63 | -0.01 (-1.56%) | 160,000 |
5 Aug 2015 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 380,000 |
4 Aug 2015 | HKD | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 560,000 |
3 Aug 2015 | HKD | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | -0.01 (-1.45%) | 140,000 |
31 Jul 2015 | HKD | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 230,000 |
30 Jul 2015 | HKD | 0.69 | 0.7 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 280,000 |
29 Jul 2015 | HKD | 0.68 | 0.72 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 230,000 |
28 Jul 2015 | HKD | 0.58 | 0.68 | 0.58 | 0.68 | 0.68 | +0.03 (+4.62%) | 620,000 |
27 Jul 2015 | HKD | 0.69 | 0.69 | 0.63 | 0.65 | 0.65 | -0.06 (-8.45%) | 1,040,000 |
24 Jul 2015 | HKD | 0.7 | 0.71 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 440,000 |
23 Jul 2015 | HKD | 0.72 | 0.72 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 770,000 |
22 Jul 2015 | HKD | 0.75 | 0.75 | 0.7 | 0.72 | 0.72 | -0.04 (-5.26%) | 1,680,000 |
21 Jul 2015 | HKD | 0.76 | 0.77 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 460,000 |
20 Jul 2015 | HKD | 0.74 | 0.76 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 1,220,000 |
17 Jul 2015 | HKD | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 1,120,000 |
16 Jul 2015 | HKD | 0.73 | 0.75 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 560,000 |
15 Jul 2015 | HKD | 0.76 | 0.76 | 0.72 | 0.74 | 0.74 | -0.02 (-2.63%) | 580,000 |
14 Jul 2015 | HKD | 0.76 | 0.77 | 0.71 | 0.76 | 0.76 | +0.01 (+1.33%) | 3,560,000 |
13 Jul 2015 | HKD | 0.72 | 0.75 | 0.71 | 0.75 | 0.75 | +0.04 (+5.63%) | 1,730,000 |
10 Jul 2015 | HKD | 0.69 | 0.74 | 0.69 | 0.71 | 0.71 | +0.07 (+10.94%) | 1,760,000 |
9 Jul 2015 | HKD | 0.52 | 0.67 | 0.52 | 0.64 | 0.64 | +0.11 (+20.75%) | 3,570,000 |
8 Jul 2015 | HKD | 0.52 | 0.58 | 0.52 | 0.53 | 0.53 | -0.13 (-19.70%) | 1,770,000 |
7 Jul 2015 | HKD | 0.7 | 0.7 | 0.65 | 0.66 | 0.66 | -0.04 (-5.71%) | 1,060,000 |
6 Jul 2015 | HKD | 0.85 | 0.9 | 0.65 | 0.7 | 0.7 | -0.13 (-15.66%) | 3,050,000 |
3 Jul 2015 | HKD | 0.85 | 0.85 | 0.8 | 0.83 | 0.83 | -0.03 (-3.49%) | 1,870,000 |
2 Jul 2015 | HKD | 0.83 | 0.9 | 0.83 | 0.86 | 0.86 | +0.03 (+3.61%) | 1,860,000 |
1 Jul 2015 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.79 | 0.85 | 0.77 | 0.83 | 0.83 | +0.01 (+1.22%) | 2,000,000 |
29 Jun 2015 | HKD | 0.88 | 0.88 | 0.78 | 0.82 | 0.82 | -0.07 (-7.87%) | 3,390,000 |
26 Jun 2015 | HKD | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 650,000 |