Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2015 | HKD | 0.35 | 0.37 | 0.35 | 0.37 | 3.7 | +0.02 (+5.71%) | 636,000 |
14 Aug 2015 | HKD | 0.34 | 0.37 | 0.34 | 0.35 | 3.5 | +0.01 (+2.94%) | 182,000 |
13 Aug 2015 | HKD | 0.34 | 0.34 | 0.335 | 0.34 | 3.4 | -0.015 (-4.23%) | 126,000 |
12 Aug 2015 | HKD | 0.36 | 0.36 | 0.34 | 0.355 | 3.55 | -0.015 (-4.05%) | 92,000 |
11 Aug 2015 | HKD | 0.365 | 0.38 | 0.36 | 0.37 | 3.7 | +0.005 (+1.37%) | 640,000 |
10 Aug 2015 | HKD | 0.375 | 0.375 | 0.35 | 0.365 | 3.65 | +0.005 (+1.39%) | 275,800 |
7 Aug 2015 | HKD | 0.37 | 0.37 | 0.36 | 0.36 | 3.6 | -0.01 (-2.70%) | 88,000 |
6 Aug 2015 | HKD | 0.385 | 0.385 | 0.36 | 0.37 | 3.7 | -0.01 (-2.63%) | 334,000 |
5 Aug 2015 | HKD | 0.335 | 0.385 | 0.335 | 0.38 | 3.8 | +0.05 (+15.15%) | 806,000 |
4 Aug 2015 | HKD | 0.34 | 0.345 | 0.325 | 0.33 | 3.3 | -0.01 (-2.94%) | 306,000 |
3 Aug 2015 | HKD | 0.36 | 0.36 | 0.33 | 0.34 | 3.4 | -0.02 (-5.56%) | 184,000 |
31 Jul 2015 | HKD | 0.38 | 0.385 | 0.36 | 0.36 | 3.6 | -0.005 (-1.37%) | 196,400 |
30 Jul 2015 | HKD | 0.37 | 0.41 | 0.355 | 0.365 | 3.65 | 0.0 (0.0%) | 960,000 |
29 Jul 2015 | HKD | 0.35 | 0.37 | 0.335 | 0.365 | 3.65 | +0.02 (+5.80%) | 544,000 |
28 Jul 2015 | HKD | 0.33 | 0.365 | 0.32 | 0.345 | 3.45 | +0.02 (+6.15%) | 758,000 |
27 Jul 2015 | HKD | 0.375 | 0.375 | 0.315 | 0.325 | 3.25 | -0.055 (-14.47%) | 2,086,000 |
24 Jul 2015 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 3.8 | -0.01 (-2.56%) | 204,000 |
23 Jul 2015 | HKD | 0.4 | 0.405 | 0.385 | 0.39 | 3.9 | -0.015 (-3.70%) | 344,000 |
22 Jul 2015 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 4.05 | -0.01 (-2.41%) | 200,800 |
21 Jul 2015 | HKD | 0.4 | 0.42 | 0.385 | 0.415 | 4.15 | +0.015 (+3.75%) | 632,000 |
20 Jul 2015 | HKD | 0.435 | 0.435 | 0.395 | 0.4 | 4 | -0.025 (-5.88%) | 459,500 |
17 Jul 2015 | HKD | 0.44 | 0.445 | 0.42 | 0.425 | 4.25 | -0.03 (-6.59%) | 798,900 |
16 Jul 2015 | HKD | 0.44 | 0.46 | 0.435 | 0.455 | 4.55 | +0.015 (+3.41%) | 562,000 |
15 Jul 2015 | HKD | 0.43 | 0.46 | 0.43 | 0.44 | 4.4 | +0.025 (+6.02%) | 1,900,320 |
14 Jul 2015 | HKD | 0.39 | 0.46 | 0.39 | 0.415 | 4.15 | +0.04 (+10.67%) | 1,866,000 |
13 Jul 2015 | HKD | 0.36 | 0.38 | 0.33 | 0.375 | 3.75 | +0.01 (+2.74%) | 630,000 |
10 Jul 2015 | HKD | 0.385 | 0.385 | 0.345 | 0.365 | 3.65 | +0.02 (+5.80%) | 795,000 |
9 Jul 2015 | HKD | 0.295 | 0.355 | 0.295 | 0.345 | 3.45 | +0.06 (+21.05%) | 1,394,400 |
8 Jul 2015 | HKD | 0.32 | 0.32 | 0.25 | 0.285 | 2.85 | -0.035 (-10.94%) | 2,654,400 |
7 Jul 2015 | HKD | 0.34 | 0.36 | 0.3 | 0.32 | 3.2 | -0.02 (-5.88%) | 1,716,400 |