Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2015 | HKD | 0.42 | 0.42 | 0.29 | 0.345 | 0.345 | -0.075 (-17.86%) | 47,260,000 |
3 Jul 2015 | HKD | 0.475 | 0.475 | 0.42 | 0.42 | 0.42 | -0.055 (-11.58%) | 19,220,000 |
2 Jul 2015 | HKD | 0.5 | 0.51 | 0.47 | 0.475 | 0.475 | -0.035 (-6.86%) | 17,160,000 |
1 Jul 2015 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 0.5 | 0.51 | 0.48 | 0.51 | 0.51 | +0.01 (+2%) | 16,160,000 |
29 Jun 2015 | HKD | 0.53 | 0.54 | 0.49 | 0.5 | 0.5 | -0.05 (-9.09%) | 15,640,000 |
26 Jun 2015 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 40,680,000 |
25 Jun 2015 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 10,560,000 |
24 Jun 2015 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 6,845,000 |
23 Jun 2015 | HKD | 0.55 | 0.56 | 0.52 | 0.55 | 0.55 | -0.01 (-1.79%) | 16,860,000 |
22 Jun 2015 | HKD | 0.57 | 0.57 | 0.53 | 0.56 | 0.56 | -0.01 (-1.75%) | 13,400,000 |
19 Jun 2015 | HKD | 0.58 | 0.59 | 0.55 | 0.57 | 0.57 | -0.01 (-1.72%) | 10,080,000 |
18 Jun 2015 | HKD | 0.49 | 0.58 | 0.49 | 0.58 | 0.58 | +0.08 (+16.00%) | 31,720,000 |
17 Jun 2015 | HKD | 0.5 | 0.5 | 0.475 | 0.5 | 0.5 | 0.0 (0.0%) | 15,360,000 |
16 Jun 2015 | HKD | 0.52 | 0.53 | 0.495 | 0.5 | 0.5 | -0.02 (-3.85%) | 12,700,000 |
15 Jun 2015 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 9,520,000 |
12 Jun 2015 | HKD | 0.56 | 0.56 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 14,380,000 |
11 Jun 2015 | HKD | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 14,380,000 |
10 Jun 2015 | HKD | 0.56 | 0.58 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 19,740,000 |
9 Jun 2015 | HKD | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 19,350,000 |
8 Jun 2015 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | -0.03 (-5%) | 22,722,000 |
5 Jun 2015 | HKD | 0.58 | 0.6 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 25,900,000 |
4 Jun 2015 | HKD | 0.61 | 0.62 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 25,260,000 |
3 Jun 2015 | HKD | 0.62 | 0.62 | 0.59 | 0.6 | 0.6 | -0.03 (-4.76%) | 26,620,000 |
2 Jun 2015 | HKD | 0.63 | 0.63 | 0.6 | 0.63 | 0.63 | -0.01 (-1.56%) | 32,420,000 |
1 Jun 2015 | HKD | 0.63 | 0.64 | 0.59 | 0.64 | 0.64 | 0.0 (0.0%) | 30,200,000 |
29 May 2015 | HKD | 0.59 | 0.65 | 0.59 | 0.64 | 0.64 | +0.04 (+6.67%) | 61,640,000 |
28 May 2015 | HKD | 0.62 | 0.62 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 27,890,000 |
27 May 2015 | HKD | 0.62 | 0.65 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 26,240,000 |
26 May 2015 | HKD | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 22,740,000 |