Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2015 | HKD | 0.093 | 0.093 | 0.062 | 0.08 | 0.8 | -0.018 (-18.37%) | 4,586,000 |
7 Jul 2015 | HKD | 0.109 | 0.109 | 0.092 | 0.098 | 0.98 | -0.007 (-6.67%) | 1,837,000 |
6 Jul 2015 | HKD | 0.14 | 0.14 | 0.088 | 0.105 | 1.05 | -0.023 (-17.97%) | 4,461,000 |
3 Jul 2015 | HKD | 0.16 | 0.16 | 0.122 | 0.128 | 1.28 | -0.031 (-19.50%) | 4,041,000 |
2 Jul 2015 | HKD | 0.17 | 0.173 | 0.158 | 0.159 | 1.59 | -0.007 (-4.22%) | 4,531,000 |
1 Jul 2015 | HKD | 0.166 | 0.166 | 0.166 | 0.166 | 1.66 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.167 | 0.174 | 0.164 | 0.166 | 1.66 | 0.0 (0.0%) | 10,697,000 |
29 Jun 2015 | HKD | 0.168 | 0.177 | 0.16 | 0.166 | 1.66 | -0.002 (-1.19%) | 4,575,000 |
26 Jun 2015 | HKD | 0.169 | 0.173 | 0.168 | 0.168 | 1.68 | -0.001 (-0.59%) | 1,365,000 |
25 Jun 2015 | HKD | 0.172 | 0.172 | 0.168 | 0.169 | 1.69 | -0.003 (-1.74%) | 1,631,000 |
24 Jun 2015 | HKD | 0.175 | 0.175 | 0.167 | 0.172 | 1.72 | -0.001 (-0.58%) | 1,707,990 |
23 Jun 2015 | HKD | 0.18 | 0.181 | 0.169 | 0.173 | 1.73 | -0.002 (-1.14%) | 10,545,000 |
22 Jun 2015 | HKD | 0.178 | 0.184 | 0.175 | 0.175 | 1.75 | -0.003 (-1.69%) | 3,970,000 |
19 Jun 2015 | HKD | 0.187 | 0.191 | 0.174 | 0.178 | 1.78 | -0.005 (-2.73%) | 5,254,000 |
18 Jun 2015 | HKD | 0.189 | 0.198 | 0.178 | 0.183 | 1.83 | +0.009 (+5.17%) | 21,060,000 |
17 Jun 2015 | HKD | 0.172 | 0.177 | 0.172 | 0.174 | 1.74 | +0.002 (+1.16%) | 736,000 |
16 Jun 2015 | HKD | 0.176 | 0.18 | 0.172 | 0.172 | 1.72 | -0.004 (-2.27%) | 1,195,000 |
15 Jun 2015 | HKD | 0.18 | 0.18 | 0.175 | 0.176 | 1.76 | -0.004 (-2.22%) | 1,131,000 |
12 Jun 2015 | HKD | 0.184 | 0.184 | 0.176 | 0.18 | 1.8 | 0.0 (0.0%) | 1,315,000 |
11 Jun 2015 | HKD | 0.179 | 0.187 | 0.177 | 0.18 | 1.8 | +0.002 (+1.12%) | 1,839,000 |
10 Jun 2015 | HKD | 0.189 | 0.191 | 0.174 | 0.178 | 1.78 | -0.005 (-2.73%) | 4,556,000 |
9 Jun 2015 | HKD | 0.185 | 0.194 | 0.174 | 0.183 | 1.83 | +0.004 (+2.23%) | 6,747,000 |
8 Jun 2015 | HKD | 0.169 | 0.179 | 0.169 | 0.179 | 1.79 | +0.01 (+5.92%) | 2,366,000 |
5 Jun 2015 | HKD | 0.175 | 0.178 | 0.168 | 0.169 | 1.69 | -0.004 (-2.31%) | 1,907,000 |
4 Jun 2015 | HKD | 0.177 | 0.18 | 0.167 | 0.173 | 1.73 | -0.004 (-2.26%) | 2,854,000 |
3 Jun 2015 | HKD | 0.199 | 0.2 | 0.174 | 0.177 | 1.77 | +0.007 (+4.12%) | 11,012,000 |
2 Jun 2015 | HKD | 0.173 | 0.173 | 0.165 | 0.17 | 1.7 | -0.003 (-1.73%) | 2,231,000 |
1 Jun 2015 | HKD | 0.17 | 0.174 | 0.164 | 0.173 | 1.73 | +0.003 (+1.76%) | 2,849,000 |
29 May 2015 | HKD | 0.18 | 0.181 | 0.166 | 0.17 | 1.7 | -0.004 (-2.30%) | 4,811,000 |
28 May 2015 | HKD | 0.167 | 0.183 | 0.165 | 0.174 | 1.74 | +0.009 (+5.45%) | 10,604,000 |