Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2015 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,160,000 |
13 Aug 2015 | HKD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 3,430,000 |
12 Aug 2015 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 1,280,000 |
11 Aug 2015 | HKD | 0.285 | 0.285 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,940,000 |
10 Aug 2015 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 310,000 |
7 Aug 2015 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 810,000 |
6 Aug 2015 | HKD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 150,000 |
5 Aug 2015 | HKD | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 910,000 |
4 Aug 2015 | HKD | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 630,000 |
3 Aug 2015 | HKD | 0.28 | 0.285 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 590,000 |
31 Jul 2015 | HKD | 0.285 | 0.285 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,270,000 |
30 Jul 2015 | HKD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 1,520,000 |
29 Jul 2015 | HKD | 0.27 | 0.285 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 2,660,000 |
28 Jul 2015 | HKD | 0.265 | 0.285 | 0.26 | 0.27 | 0.27 | -0.005 (-1.82%) | 2,900,000 |
27 Jul 2015 | HKD | 0.295 | 0.295 | 0.265 | 0.275 | 0.275 | -0.025 (-8.33%) | 10,550,000 |
24 Jul 2015 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 1,850,000 |
23 Jul 2015 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 2,990,000 |
22 Jul 2015 | HKD | 0.29 | 0.3 | 0.285 | 0.3 | 0.3 | +0.005 (+1.69%) | 5,485,000 |
21 Jul 2015 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 14,245,000 |
20 Jul 2015 | HKD | 0.3 | 0.305 | 0.285 | 0.3 | 0.3 | -0.005 (-1.64%) | 7,730,000 |
17 Jul 2015 | HKD | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | +0.02 (+7.02%) | 15,960,000 |
16 Jul 2015 | HKD | 0.285 | 0.295 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 960,000 |
15 Jul 2015 | HKD | 0.295 | 0.3 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 3,640,000 |
14 Jul 2015 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 4,440,016 |
13 Jul 2015 | HKD | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | +0.015 (+5.36%) | 6,900,000 |
10 Jul 2015 | HKD | 0.275 | 0.29 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 42,900,000 |
9 Jul 2015 | HKD | 0.241 | 0.28 | 0.237 | 0.27 | 0.27 | +0.025 (+10.20%) | 16,972,000 |
8 Jul 2015 | HKD | 0.26 | 0.26 | 0.245 | 0.245 | 0.245 | -0.02 (-7.55%) | 25,490,000 |
7 Jul 2015 | HKD | 0.28 | 0.31 | 0.26 | 0.265 | 0.265 | -0.025 (-8.62%) | 15,600,000 |
6 Jul 2015 | HKD | 0.315 | 0.315 | 0.285 | 0.29 | 0.29 | -0.03 (-9.38%) | 16,630,000 |