Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 0.51 | 0.52 | 0.495 | 0.52 | 0.52 | +0.01 (+1.96%) | 872,000 |
5 Aug 2015 | HKD | 0.495 | 0.51 | 0.49 | 0.51 | 0.51 | +0.02 (+4.08%) | 1,719,000 |
4 Aug 2015 | HKD | 0.475 | 0.49 | 0.47 | 0.49 | 0.49 | +0.015 (+3.16%) | 50,000 |
3 Aug 2015 | HKD | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 535,000 |
31 Jul 2015 | HKD | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 271,000 |
30 Jul 2015 | HKD | 0.475 | 0.49 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 727,000 |
29 Jul 2015 | HKD | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 1,136,000 |
28 Jul 2015 | HKD | 0.48 | 0.5 | 0.455 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,937,000 |
27 Jul 2015 | HKD | 0.51 | 0.52 | 0.47 | 0.48 | 0.48 | -0.04 (-7.69%) | 2,337,000 |
24 Jul 2015 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 260,000 |
23 Jul 2015 | HKD | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 338,000 |
22 Jul 2015 | HKD | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 821,000 |
21 Jul 2015 | HKD | 0.52 | 0.56 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,806,000 |
20 Jul 2015 | HKD | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 364,000 |
17 Jul 2015 | HKD | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 705,000 |
16 Jul 2015 | HKD | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 803,000 |
15 Jul 2015 | HKD | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 567,000 |
14 Jul 2015 | HKD | 0.56 | 0.56 | 0.53 | 0.55 | 0.55 | -0.02 (-3.51%) | 3,667,000 |
13 Jul 2015 | HKD | 0.52 | 0.57 | 0.51 | 0.57 | 0.57 | +0.04 (+7.55%) | 4,347,000 |
10 Jul 2015 | HKD | 0.54 | 0.58 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 3,732,000 |
9 Jul 2015 | HKD | 0.44 | 0.55 | 0.44 | 0.54 | 0.54 | +0.08 (+17.39%) | 3,523,000 |
8 Jul 2015 | HKD | 0.55 | 0.55 | 0.45 | 0.46 | 0.46 | -0.09 (-16.36%) | 4,822,000 |
7 Jul 2015 | HKD | 0.58 | 0.6 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 2,682,000 |
6 Jul 2015 | HKD | 0.65 | 0.65 | 0.56 | 0.58 | 0.58 | -0.07 (-10.77%) | 4,048,000 |
3 Jul 2015 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 1,939,000 |
2 Jul 2015 | HKD | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 575,000 |
1 Jul 2015 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.67 | 0.7 | 0.66 | 0.69 | 0.69 | +0.02 (+2.99%) | 986,000 |
29 Jun 2015 | HKD | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -0.02 (-2.90%) | 2,282,000 |
26 Jun 2015 | HKD | 0.7 | 0.7 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 690,000 |