Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 0.27 | 0.275 | 0.26 | 0.26 | 26 | -0.01 (-3.70%) | 16,500,000 |
5 Aug 2015 | HKD | 0.275 | 0.3 | 0.27 | 0.27 | 27 | 0.0 (0.0%) | 8,290,000 |
4 Aug 2015 | HKD | 0.26 | 0.27 | 0.255 | 0.27 | 27 | +0.005 (+1.89%) | 3,900,000 |
3 Aug 2015 | HKD | 0.26 | 0.275 | 0.24 | 0.265 | 26.5 | 0.0 (0.0%) | 34,490,000 |
31 Jul 2015 | HKD | 0.265 | 0.265 | 0.255 | 0.265 | 26.5 | 0.0 (0.0%) | 7,910,000 |
30 Jul 2015 | HKD | 0.255 | 0.28 | 0.255 | 0.265 | 26.5 | +0.015 (+6%) | 9,780,000 |
29 Jul 2015 | HKD | 0.26 | 0.26 | 0.248 | 0.25 | 25 | -0.005 (-1.96%) | 27,350,000 |
28 Jul 2015 | HKD | 0.25 | 0.27 | 0.25 | 0.255 | 25.5 | 0.0 (0.0%) | 7,620,000 |
27 Jul 2015 | HKD | 0.27 | 0.27 | 0.249 | 0.255 | 25.5 | -0.02 (-7.27%) | 31,760,000 |
24 Jul 2015 | HKD | 0.28 | 0.29 | 0.27 | 0.275 | 27.5 | -0.015 (-5.17%) | 14,090,000 |
23 Jul 2015 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 29 | 0.0 (0.0%) | 19,590,000 |
22 Jul 2015 | HKD | 0.3 | 0.305 | 0.27 | 0.29 | 29 | -0.005 (-1.69%) | 33,540,000 |
21 Jul 2015 | HKD | 0.29 | 0.3 | 0.28 | 0.295 | 29.5 | +0.005 (+1.72%) | 17,610,000 |
20 Jul 2015 | HKD | 0.3 | 0.305 | 0.285 | 0.29 | 29 | -0.01 (-3.33%) | 26,650,000 |
17 Jul 2015 | HKD | 0.315 | 0.325 | 0.29 | 0.3 | 30 | -0.015 (-4.76%) | 41,590,000 |
16 Jul 2015 | HKD | 0.32 | 0.325 | 0.3 | 0.315 | 31.5 | -0.005 (-1.56%) | 8,330,000 |
15 Jul 2015 | HKD | 0.31 | 0.325 | 0.3 | 0.32 | 32 | +0.01 (+3.23%) | 8,950,000 |
14 Jul 2015 | HKD | 0.33 | 0.35 | 0.31 | 0.31 | 31 | -0.01 (-3.13%) | 19,180,000 |
13 Jul 2015 | HKD | 0.3 | 0.33 | 0.285 | 0.32 | 32 | +0.02 (+6.67%) | 13,870,000 |
10 Jul 2015 | HKD | 0.32 | 0.34 | 0.29 | 0.3 | 30 | +0.01 (+3.45%) | 32,560,000 |
9 Jul 2015 | HKD | 0.22 | 0.3 | 0.22 | 0.29 | 29 | +0.065 (+28.89%) | 38,190,000 |
8 Jul 2015 | HKD | 0.25 | 0.255 | 0.19 | 0.225 | 22.5 | -0.025 (-10%) | 61,760,000 |
7 Jul 2015 | HKD | 0.3 | 0.3 | 0.25 | 0.25 | 25 | -0.055 (-18.03%) | 68,250,000 |
6 Jul 2015 | HKD | 0.38 | 0.39 | 0.245 | 0.305 | 30.5 | -0.075 (-19.74%) | 63,960,000 |
3 Jul 2015 | HKD | 0.39 | 0.4 | 0.345 | 0.38 | 38 | -0.015 (-3.80%) | 46,340,000 |
2 Jul 2015 | HKD | 0.405 | 0.435 | 0.38 | 0.395 | 39.5 | -0.015 (-3.66%) | 14,200,000 |
1 Jul 2015 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 41 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.4 | 0.415 | 0.375 | 0.41 | 41 | 0.0 (0.0%) | 13,590,000 |
29 Jun 2015 | HKD | 0.43 | 0.44 | 0.41 | 0.41 | 41 | -0.03 (-6.82%) | 31,020,000 |
26 Jun 2015 | HKD | 0.455 | 0.455 | 0.43 | 0.44 | 44 | -0.015 (-3.30%) | 14,100,000 |