Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2015 | HKD | 0.475 | 0.5 | 0.45 | 0.475 | 0.4604 | 0.0 (0.0%) | 400,000 |
6 Aug 2015 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.4604 | 0.0 (0.0%) | 36,000 |
5 Aug 2015 | HKD | 0.49 | 0.49 | 0.465 | 0.475 | 0.4604 | -0.02 (-4.04%) | 82,000 |
4 Aug 2015 | HKD | 0.485 | 0.495 | 0.46 | 0.495 | 0.4797 | +0.02 (+4.21%) | 1,182,000 |
3 Aug 2015 | HKD | 0.495 | 0.495 | 0.455 | 0.475 | 0.4604 | -0.02 (-4.04%) | 1,054,000 |
31 Jul 2015 | HKD | 0.5 | 0.5 | 0.465 | 0.495 | 0.4797 | -0.025 (-4.81%) | 1,188,000 |
30 Jul 2015 | HKD | 0.54 | 0.54 | 0.5 | 0.52 | 0.504 | 0.0 (0.0%) | 2,348,000 |
29 Jul 2015 | HKD | 0.49 | 0.53 | 0.485 | 0.52 | 0.504 | +0.035 (+7.22%) | 2,150,000 |
28 Jul 2015 | HKD | 0.5 | 0.5 | 0.45 | 0.485 | 0.4701 | -0.005 (-1.02%) | 1,820,000 |
27 Jul 2015 | HKD | 0.56 | 0.56 | 0.47 | 0.49 | 0.4749 | -0.1 (-16.95%) | 5,922,000 |
24 Jul 2015 | HKD | 0.6 | 0.6 | 0.57 | 0.59 | 0.5718 | -0.02 (-3.28%) | 718,000 |
23 Jul 2015 | HKD | 0.62 | 0.63 | 0.59 | 0.61 | 0.5912 | 0.0 (0.0%) | 1,630,000 |
22 Jul 2015 | HKD | 0.56 | 0.68 | 0.56 | 0.61 | 0.5912 | +0.03 (+5.17%) | 10,320,000 |
21 Jul 2015 | HKD | 0.6 | 0.6 | 0.56 | 0.58 | 0.5621 | -0.03 (-4.92%) | 5,358,000 |
20 Jul 2015 | HKD | 0.65 | 0.66 | 0.6 | 0.61 | 0.5912 | -0.05 (-7.58%) | 5,204,000 |
17 Jul 2015 | HKD | 0.46 | 0.75 | 0.46 | 0.66 | 0.6397 | +0.21 (+46.67%) | 40,929,000 |
16 Jul 2015 | HKD | 0.465 | 0.465 | 0.445 | 0.45 | 0.4361 | -0.025 (-5.26%) | 1,630,000 |
15 Jul 2015 | HKD | 0.485 | 0.485 | 0.465 | 0.475 | 0.4604 | -0.025 (-5%) | 1,288,000 |
14 Jul 2015 | HKD | 0.53 | 0.53 | 0.48 | 0.5 | 0.4846 | 0.0 (0.0%) | 852,000 |
13 Jul 2015 | HKD | 0.53 | 0.53 | 0.45 | 0.5 | 0.4846 | 0.0 (0.0%) | 996,000 |
10 Jul 2015 | HKD | 0.5 | 0.54 | 0.48 | 0.5 | 0.4846 | +0.02 (+4.17%) | 1,776,000 |
9 Jul 2015 | HKD | 0.4 | 0.52 | 0.38 | 0.48 | 0.4652 | +0.08 (+20%) | 2,516,000 |
8 Jul 2015 | HKD | 0.4 | 0.41 | 0.25 | 0.4 | 0.3877 | 0.0 (0.0%) | 3,884,000 |
7 Jul 2015 | HKD | 0.49 | 0.49 | 0.4 | 0.4 | 0.3877 | -0.085 (-17.53%) | 2,258,000 |
6 Jul 2015 | HKD | 0.59 | 0.59 | 0.45 | 0.485 | 0.4701 | -0.105 (-17.80%) | 3,630,000 |
3 Jul 2015 | HKD | 0.68 | 0.68 | 0.59 | 0.59 | 0.5718 | -0.09 (-13.24%) | 4,880,000 |
2 Jul 2015 | HKD | 0.71 | 0.72 | 0.68 | 0.68 | 0.659 | -0.02 (-2.86%) | 720,000 |
1 Jul 2015 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.6784 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.7 | 0.73 | 0.64 | 0.7 | 0.6784 | -0.03 (-4.11%) | 1,973,000 |
29 Jun 2015 | HKD | 0.73 | 0.75 | 0.7 | 0.73 | 0.7075 | +0.02 (+2.82%) | 3,940,000 |