Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2015 | HKD | 0.41 | 0.41 | 0.25 | 0.34 | 3.4 | -0.065 (-16.05%) | 3,686,200 |
3 Jul 2015 | HKD | 0.47 | 0.47 | 0.39 | 0.405 | 4.05 | -0.07 (-14.74%) | 4,963,000 |
2 Jul 2015 | HKD | 0.51 | 0.52 | 0.47 | 0.475 | 4.75 | -0.035 (-6.86%) | 1,200,000 |
1 Jul 2015 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 5.1 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.55 | 0.55 | 0.48 | 0.51 | 5.1 | -0.04 (-7.27%) | 3,700,800 |
29 Jun 2015 | HKD | 0.56 | 0.58 | 0.49 | 0.55 | 5.5 | -0.01 (-1.79%) | 4,657,400 |
26 Jun 2015 | HKD | 0.56 | 0.56 | 0.53 | 0.56 | 5.6 | -0.01 (-1.75%) | 2,690,000 |
25 Jun 2015 | HKD | 0.57 | 0.59 | 0.55 | 0.57 | 5.7 | -0.02 (-3.39%) | 1,288,650 |
24 Jun 2015 | HKD | 0.58 | 0.61 | 0.53 | 0.59 | 5.9 | +0.02 (+3.51%) | 5,938,325 |
23 Jun 2015 | HKD | 0.59 | 0.67 | 0.54 | 0.57 | 5.7 | -0.01 (-1.72%) | 14,825,780 |
22 Jun 2015 | HKD | 0.465 | 0.58 | 0.465 | 0.58 | 5.8 | +0.105 (+22.11%) | 10,500,200 |
19 Jun 2015 | HKD | 0.43 | 0.49 | 0.43 | 0.475 | 4.75 | +0.04 (+9.20%) | 6,304,100 |
18 Jun 2015 | HKD | 0.425 | 0.46 | 0.425 | 0.435 | 4.35 | -0.005 (-1.14%) | 2,854,400 |
17 Jun 2015 | HKD | 0.4 | 0.45 | 0.36 | 0.44 | 4.4 | +0.04 (+10%) | 23,222,114 |
16 Jun 2015 | HKD | 0.44 | 0.44 | 0.375 | 0.4 | 4 | -0.03 (-6.98%) | 13,807,750 |
15 Jun 2015 | HKD | 0.435 | 0.465 | 0.42 | 0.43 | 4.3 | +0.01 (+2.38%) | 5,807,700 |
12 Jun 2015 | HKD | 0.395 | 0.465 | 0.385 | 0.42 | 4.2 | +0.035 (+9.09%) | 20,886,200 |
11 Jun 2015 | HKD | 0.325 | 0.395 | 0.315 | 0.385 | 3.85 | +0.07 (+22.22%) | 10,951,800 |
10 Jun 2015 | HKD | 0.375 | 0.375 | 0.315 | 0.315 | 3.15 | -0.06 (-16%) | 6,521,525 |
9 Jun 2015 | HKD | 0.425 | 0.435 | 0.35 | 0.375 | 3.75 | -0.04 (-9.64%) | 15,367,450 |
8 Jun 2015 | HKD | 0.355 | 0.42 | 0.35 | 0.415 | 4.15 | +0.065 (+18.57%) | 23,549,360 |
5 Jun 2015 | HKD | 0.28 | 0.355 | 0.28 | 0.35 | 3.5 | +0.07 (+25.00%) | 17,035,300 |
4 Jun 2015 | HKD | 0.27 | 0.28 | 0.265 | 0.28 | 2.8 | +0.01 (+3.70%) | 1,737,400 |
3 Jun 2015 | HKD | 0.275 | 0.28 | 0.265 | 0.27 | 2.7 | -0.005 (-1.82%) | 2,098,000 |
2 Jun 2015 | HKD | 0.28 | 0.28 | 0.265 | 0.275 | 2.75 | -0.005 (-1.79%) | 1,864,800 |
1 Jun 2015 | HKD | 0.265 | 0.28 | 0.26 | 0.28 | 2.8 | +0.015 (+5.66%) | 4,551,500 |
29 May 2015 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 2.65 | -0.005 (-1.85%) | 1,096,120 |
28 May 2015 | HKD | 0.275 | 0.28 | 0.265 | 0.27 | 2.7 | -0.005 (-1.82%) | 2,443,200 |
27 May 2015 | HKD | 0.285 | 0.285 | 0.27 | 0.275 | 2.75 | -0.01 (-3.51%) | 2,418,135 |
26 May 2015 | HKD | 0.29 | 0.295 | 0.275 | 0.285 | 2.85 | 0.0 (0.0%) | 2,069,500 |