Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2015 | HKD | 0.5 | 0.52 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 348,000 |
6 Aug 2015 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.015 (+3.09%) | 16,000 |
5 Aug 2015 | HKD | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 114,000 |
4 Aug 2015 | HKD | 0.47 | 0.52 | 0.47 | 0.495 | 0.495 | +0.02 (+4.21%) | 804,000 |
3 Aug 2015 | HKD | 0.47 | 0.49 | 0.445 | 0.475 | 0.475 | -0.025 (-5%) | 986,000 |
31 Jul 2015 | HKD | 0.52 | 0.53 | 0.48 | 0.5 | 0.5 | -0.02 (-3.85%) | 456,000 |
30 Jul 2015 | HKD | 0.52 | 0.52 | 0.49 | 0.52 | 0.52 | 0.0 (0.0%) | 340,000 |
29 Jul 2015 | HKD | 0.52 | 0.52 | 0.5 | 0.52 | 0.52 | +0.03 (+6.12%) | 476,000 |
28 Jul 2015 | HKD | 0.47 | 0.54 | 0.47 | 0.49 | 0.49 | -0.01 (-2%) | 2,254,000 |
27 Jul 2015 | HKD | 0.55 | 0.55 | 0.49 | 0.5 | 0.5 | -0.07 (-12.28%) | 3,468,000 |
24 Jul 2015 | HKD | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 2,498,000 |
23 Jul 2015 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 682,000 |
22 Jul 2015 | HKD | 0.58 | 0.62 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 3,036,000 |
21 Jul 2015 | HKD | 0.57 | 0.64 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 2,226,000 |
20 Jul 2015 | HKD | 0.54 | 0.63 | 0.54 | 0.57 | 0.57 | +0.02 (+3.64%) | 2,302,000 |
17 Jul 2015 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 494,000 |
16 Jul 2015 | HKD | 0.51 | 0.57 | 0.51 | 0.55 | 0.55 | +0.01 (+1.85%) | 3,218,000 |
15 Jul 2015 | HKD | 0.57 | 0.58 | 0.51 | 0.54 | 0.54 | -0.06 (-10.00%) | 3,920,000 |
14 Jul 2015 | HKD | 0.6 | 0.64 | 0.53 | 0.6 | 0.6 | +0.01 (+1.69%) | 10,802,000 |
13 Jul 2015 | HKD | 0.52 | 0.6 | 0.51 | 0.59 | 0.59 | +0.06 (+11.32%) | 8,408,000 |
10 Jul 2015 | HKD | 0.47 | 0.57 | 0.47 | 0.53 | 0.53 | +0.06 (+12.77%) | 11,452,000 |
9 Jul 2015 | HKD | 0.315 | 0.475 | 0.315 | 0.47 | 0.47 | +0.125 (+36.23%) | 7,820,000 |
8 Jul 2015 | HKD | 0.375 | 0.385 | 0.31 | 0.345 | 0.345 | -0.03 (-8%) | 9,632,000 |
7 Jul 2015 | HKD | 0.4 | 0.415 | 0.31 | 0.375 | 0.375 | -0.065 (-14.77%) | 11,038,000 |
6 Jul 2015 | HKD | 0.54 | 0.55 | 0.36 | 0.44 | 0.44 | -0.09 (-16.98%) | 7,948,000 |
3 Jul 2015 | HKD | 0.57 | 0.63 | 0.485 | 0.53 | 0.53 | -0.07 (-11.67%) | 7,982,000 |
2 Jul 2015 | HKD | 0.64 | 0.65 | 0.57 | 0.6 | 0.6 | -0.06 (-9.09%) | 4,226,000 |
1 Jul 2015 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.68 | 0.68 | 0.6 | 0.66 | 0.66 | +0.01 (+1.54%) | 4,052,000 |
29 Jun 2015 | HKD | 0.71 | 0.71 | 0.62 | 0.65 | 0.65 | -0.06 (-8.45%) | 5,938,000 |