Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2015 | HKD | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 492,000 |
12 Aug 2015 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
11 Aug 2015 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 120,000 |
10 Aug 2015 | HKD | 0.46 | 0.49 | 0.43 | 0.48 | 0.48 | -0.01 (-2.04%) | 580,000 |
7 Aug 2015 | HKD | 0.455 | 0.495 | 0.455 | 0.49 | 0.49 | -0.005 (-1.01%) | 240,000 |
6 Aug 2015 | HKD | 0.475 | 0.495 | 0.475 | 0.495 | 0.495 | -0.005 (-1%) | 168,000 |
5 Aug 2015 | HKD | 0.48 | 0.51 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 120,000 |
4 Aug 2015 | HKD | 0.465 | 0.5 | 0.42 | 0.48 | 0.48 | +0.015 (+3.23%) | 132,000 |
3 Aug 2015 | HKD | 0.5 | 0.5 | 0.46 | 0.465 | 0.465 | -0.035 (-7.00%) | 560,000 |
31 Jul 2015 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 180,000 |
30 Jul 2015 | HKD | 0.495 | 0.52 | 0.48 | 0.52 | 0.52 | +0.01 (+1.96%) | 588,000 |
29 Jul 2015 | HKD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 0.0 (0.0%) | 252,000 |
28 Jul 2015 | HKD | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 0.0 (0.0%) | 216,000 |
27 Jul 2015 | HKD | 0.52 | 0.53 | 0.495 | 0.51 | 0.51 | -0.06 (-10.53%) | 1,024,000 |
24 Jul 2015 | HKD | 0.52 | 0.59 | 0.5 | 0.57 | 0.57 | +0.03 (+5.56%) | 1,524,000 |
23 Jul 2015 | HKD | 0.54 | 0.56 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 324,000 |
22 Jul 2015 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 256,000 |
21 Jul 2015 | HKD | 0.58 | 0.61 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 612,000 |
20 Jul 2015 | HKD | 0.56 | 0.6 | 0.56 | 0.57 | 0.57 | +0.02 (+3.64%) | 824,000 |
17 Jul 2015 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 304,000 |
16 Jul 2015 | HKD | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 336,000 |
15 Jul 2015 | HKD | 0.6 | 0.6 | 0.54 | 0.54 | 0.54 | -0.04 (-6.90%) | 836,000 |
14 Jul 2015 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 592,000 |
13 Jul 2015 | HKD | 0.54 | 0.58 | 0.53 | 0.57 | 0.57 | +0.03 (+5.56%) | 964,000 |
10 Jul 2015 | HKD | 0.54 | 0.55 | 0.51 | 0.54 | 0.54 | +0.06 (+12.50%) | 1,524,000 |
9 Jul 2015 | HKD | 0.38 | 0.5 | 0.38 | 0.48 | 0.48 | +0.1 (+26.32%) | 2,760,000 |
8 Jul 2015 | HKD | 0.39 | 0.42 | 0.38 | 0.38 | 0.38 | -0.07 (-15.56%) | 2,568,000 |
7 Jul 2015 | HKD | 0.44 | 0.48 | 0.44 | 0.45 | 0.45 | -0.03 (-6.25%) | 1,172,000 |
6 Jul 2015 | HKD | 0.58 | 0.58 | 0.465 | 0.48 | 0.48 | -0.15 (-23.81%) | 3,360,000 |
3 Jul 2015 | HKD | 0.7 | 0.7 | 0.62 | 0.63 | 0.63 | -0.08 (-11.27%) | 596,000 |