Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2015 | HKD | 0.405 | 0.425 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 4,220,000 |
14 Aug 2015 | HKD | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.015 (+3.70%) | 5,280,000 |
13 Aug 2015 | HKD | 0.395 | 0.41 | 0.395 | 0.405 | 0.405 | -0.005 (-1.22%) | 2,020,000 |
12 Aug 2015 | HKD | 0.395 | 0.41 | 0.39 | 0.41 | 0.41 | -0.005 (-1.20%) | 7,080,000 |
11 Aug 2015 | HKD | 0.42 | 0.425 | 0.4 | 0.415 | 0.415 | -0.005 (-1.19%) | 5,740,000 |
10 Aug 2015 | HKD | 0.395 | 0.425 | 0.38 | 0.42 | 0.42 | +0.015 (+3.70%) | 6,420,000 |
7 Aug 2015 | HKD | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | +0.01 (+2.53%) | 2,340,000 |
6 Aug 2015 | HKD | 0.395 | 0.4 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 5,340,000 |
5 Aug 2015 | HKD | 0.405 | 0.405 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 3,420,000 |
4 Aug 2015 | HKD | 0.405 | 0.41 | 0.39 | 0.405 | 0.405 | +0.01 (+2.53%) | 7,400,000 |
3 Aug 2015 | HKD | 0.41 | 0.41 | 0.39 | 0.395 | 0.395 | -0.025 (-5.95%) | 9,300,000 |
31 Jul 2015 | HKD | 0.435 | 0.45 | 0.39 | 0.42 | 0.42 | -0.015 (-3.45%) | 20,280,000 |
30 Jul 2015 | HKD | 0.445 | 0.455 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,980,000 |
29 Jul 2015 | HKD | 0.45 | 0.46 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 3,800,000 |
28 Jul 2015 | HKD | 0.4 | 0.46 | 0.39 | 0.44 | 0.44 | +0.03 (+7.32%) | 18,800,000 |
27 Jul 2015 | HKD | 0.455 | 0.48 | 0.41 | 0.41 | 0.41 | -0.06 (-12.77%) | 13,860,000 |
24 Jul 2015 | HKD | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 3,340,000 |
23 Jul 2015 | HKD | 0.475 | 0.485 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 4,420,000 |
22 Jul 2015 | HKD | 0.49 | 0.495 | 0.455 | 0.48 | 0.48 | -0.01 (-2.04%) | 2,940,000 |
21 Jul 2015 | HKD | 0.475 | 0.49 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 3,520,000 |
20 Jul 2015 | HKD | 0.475 | 0.485 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 8,660,000 |
17 Jul 2015 | HKD | 0.45 | 0.475 | 0.435 | 0.475 | 0.475 | +0.04 (+9.20%) | 12,620,000 |
16 Jul 2015 | HKD | 0.425 | 0.455 | 0.42 | 0.435 | 0.435 | +0.005 (+1.16%) | 8,020,000 |
15 Jul 2015 | HKD | 0.47 | 0.485 | 0.43 | 0.43 | 0.43 | -0.045 (-9.47%) | 22,400,000 |
14 Jul 2015 | HKD | 0.43 | 0.5 | 0.42 | 0.475 | 0.475 | +0.05 (+11.76%) | 30,260,000 |
13 Jul 2015 | HKD | 0.38 | 0.43 | 0.375 | 0.425 | 0.425 | +0.025 (+6.25%) | 18,105,000 |
10 Jul 2015 | HKD | 0.45 | 0.455 | 0.395 | 0.4 | 0.4 | -0.05 (-11.11%) | 40,120,000 |
9 Jul 2015 | HKD | 0.245 | 0.45 | 0.245 | 0.45 | 0.45 | +0.211 (+88.28%) | 48,960,000 |
8 Jul 2015 | HKD | 0.26 | 0.26 | 0.19 | 0.239 | 0.239 | -0.046 (-16.14%) | 66,940,000 |
7 Jul 2015 | HKD | 0.345 | 0.345 | 0.285 | 0.285 | 0.285 | -0.06 (-17.39%) | 34,040,000 |