Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2015 | HKD | 0.099 | 0.101 | 0.098 | 0.101 | 2.02 | +0.002 (+2.02%) | 12,374,800 |
6 Aug 2015 | HKD | 0.1 | 0.1 | 0.097 | 0.099 | 1.98 | -0.001 (-1%) | 5,160,240 |
5 Aug 2015 | HKD | 0.097 | 0.101 | 0.096 | 0.1 | 2 | +0.003 (+3.09%) | 11,720,000 |
4 Aug 2015 | HKD | 0.095 | 0.099 | 0.093 | 0.097 | 1.94 | +0.002 (+2.11%) | 12,892,400 |
3 Aug 2015 | HKD | 0.103 | 0.103 | 0.088 | 0.095 | 1.9 | -0.008 (-7.77%) | 77,800,000 |
31 Jul 2015 | HKD | 0.105 | 0.105 | 0.102 | 0.103 | 2.06 | -0.001 (-0.96%) | 7,029,680 |
30 Jul 2015 | HKD | 0.106 | 0.107 | 0.103 | 0.104 | 2.08 | +0.001 (+0.97%) | 7,725,830 |
29 Jul 2015 | HKD | 0.104 | 0.105 | 0.102 | 0.103 | 2.06 | -0.001 (-0.96%) | 7,541,600 |
28 Jul 2015 | HKD | 0.103 | 0.108 | 0.102 | 0.104 | 2.08 | -0.003 (-2.80%) | 10,870,040 |
27 Jul 2015 | HKD | 0.112 | 0.112 | 0.101 | 0.107 | 2.14 | -0.005 (-4.46%) | 34,424,914 |
24 Jul 2015 | HKD | 0.114 | 0.114 | 0.111 | 0.112 | 2.24 | -0.002 (-1.75%) | 10,874,720 |
23 Jul 2015 | HKD | 0.113 | 0.114 | 0.11 | 0.114 | 2.28 | +0.003 (+2.70%) | 13,560,496 |
22 Jul 2015 | HKD | 0.114 | 0.115 | 0.11 | 0.111 | 2.22 | -0.003 (-2.63%) | 10,447,200 |
21 Jul 2015 | HKD | 0.115 | 0.116 | 0.113 | 0.114 | 2.28 | -0.001 (-0.87%) | 16,697,360 |
20 Jul 2015 | HKD | 0.117 | 0.118 | 0.113 | 0.115 | 2.3 | -0.001 (-0.86%) | 14,420,000 |
17 Jul 2015 | HKD | 0.115 | 0.116 | 0.113 | 0.116 | 2.32 | +0.003 (+2.65%) | 20,720,000 |
16 Jul 2015 | HKD | 0.11 | 0.115 | 0.105 | 0.113 | 2.26 | +0.001 (+0.89%) | 20,844,000 |
15 Jul 2015 | HKD | 0.117 | 0.121 | 0.11 | 0.112 | 2.24 | -0.005 (-4.27%) | 37,281,200 |
14 Jul 2015 | HKD | 0.121 | 0.123 | 0.113 | 0.117 | 2.34 | -0.002 (-1.68%) | 47,745,704 |
13 Jul 2015 | HKD | 0.111 | 0.122 | 0.108 | 0.119 | 2.38 | +0.011 (+10.19%) | 80,735,000 |
10 Jul 2015 | HKD | 0.106 | 0.116 | 0.104 | 0.108 | 2.16 | +0.004 (+3.85%) | 72,385,520 |
9 Jul 2015 | HKD | 0.088 | 0.105 | 0.077 | 0.104 | 2.08 | +0.024 (+30.00%) | 137,997,631 |
8 Jul 2015 | HKD | 0.095 | 0.096 | 0.07 | 0.08 | 1.6 | -0.016 (-16.67%) | 83,287,440 |
7 Jul 2015 | HKD | 0.104 | 0.104 | 0.094 | 0.096 | 1.92 | -0.007 (-6.80%) | 49,030,185 |
6 Jul 2015 | HKD | 0.119 | 0.122 | 0.097 | 0.103 | 2.06 | -0.016 (-13.45%) | 75,252,097 |
3 Jul 2015 | HKD | 0.13 | 0.13 | 0.116 | 0.119 | 2.38 | -0.01 (-7.75%) | 55,870,000 |
2 Jul 2015 | HKD | 0.134 | 0.134 | 0.128 | 0.129 | 2.58 | -0.005 (-3.73%) | 17,112,540 |
1 Jul 2015 | HKD | 0.134 | 0.134 | 0.134 | 0.134 | 2.68 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.134 | 0.136 | 0.127 | 0.134 | 2.68 | 0.0 (0.0%) | 22,420,000 |
29 Jun 2015 | HKD | 0.141 | 0.143 | 0.126 | 0.134 | 2.68 | -0.007 (-4.96%) | 61,871,020 |