Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2015 | HKD | 3.04 | 3.34 | 2.88 | 2.9 | 2.9 | -0.28 (-8.81%) | 1,638,000 |
2 Jul 2015 | HKD | 3.41 | 3.45 | 3.15 | 3.18 | 3.18 | -0.18 (-5.36%) | 1,299,000 |
1 Jul 2015 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 3.33 | 3.43 | 3.22 | 3.36 | 3.36 | +0.04 (+1.20%) | 1,311,000 |
29 Jun 2015 | HKD | 3.57 | 3.57 | 3.01 | 3.32 | 3.32 | -0.25 (-7.00%) | 1,960,500 |
26 Jun 2015 | HKD | 3.75 | 3.9 | 3.35 | 3.57 | 3.57 | -0.03 (-0.83%) | 6,366,000 |
25 Jun 2015 | HKD | 3.78 | 3.78 | 3.58 | 3.6 | 3.6 | -0.11 (-2.96%) | 895,500 |
24 Jun 2015 | HKD | 3.76 | 3.79 | 3.7 | 3.71 | 3.71 | -0.05 (-1.33%) | 306,000 |
23 Jun 2015 | HKD | 3.7 | 3.79 | 3.7 | 3.76 | 3.76 | +0.07 (+1.90%) | 252,000 |
22 Jun 2015 | HKD | 3.68 | 3.79 | 3.6 | 3.69 | 3.69 | -0.06 (-1.60%) | 670,500 |
19 Jun 2015 | HKD | 3.91 | 3.91 | 3.73 | 3.75 | 3.75 | -0.16 (-4.09%) | 621,000 |
18 Jun 2015 | HKD | 4 | 4 | 3.8 | 3.91 | 3.91 | +0.03 (+0.77%) | 3,127,000 |
17 Jun 2015 | HKD | 3.65 | 3.89 | 3.65 | 3.88 | 3.88 | +0.11 (+2.92%) | 918,000 |
16 Jun 2015 | HKD | 3.67 | 3.9 | 3.62 | 3.77 | 3.77 | -0.09 (-2.33%) | 1,498,500 |
15 Jun 2015 | HKD | 4 | 4 | 3.84 | 3.86 | 3.86 | -0.09 (-2.28%) | 724,500 |
12 Jun 2015 | HKD | 3.68 | 3.98 | 3.58 | 3.95 | 3.95 | +0.35 (+9.72%) | 2,254,500 |
11 Jun 2015 | HKD | 3.87 | 3.87 | 3.45 | 3.6 | 3.6 | -0.09 (-2.44%) | 1,483,500 |
10 Jun 2015 | HKD | 3.8 | 3.88 | 3.58 | 3.69 | 3.69 | +0.07 (+1.93%) | 2,356,500 |
9 Jun 2015 | HKD | 4 | 4 | 3.2 | 3.62 | 3.62 | -0.3 (-7.65%) | 9,022,000 |
8 Jun 2015 | HKD | 4.13 | 4.13 | 3.87 | 3.92 | 3.92 | -0.17 (-4.16%) | 2,865,000 |
5 Jun 2015 | HKD | 4.1 | 4.1 | 3.75 | 4.09 | 4.09 | +0.02 (+0.49%) | 2,965,500 |
4 Jun 2015 | HKD | 4 | 4.07 | 3.71 | 4.07 | 4.07 | +0.1 (+2.52%) | 2,293,500 |
3 Jun 2015 | HKD | 4.09 | 4.09 | 3.95 | 3.97 | 3.97 | -0.02 (-0.50%) | 1,023,000 |
2 Jun 2015 | HKD | 4.1 | 4.1 | 3.92 | 3.99 | 3.99 | -0.04 (-0.99%) | 2,388,000 |
1 Jun 2015 | HKD | 4.1 | 4.12 | 3.98 | 4.03 | 4.03 | -0.01 (-0.25%) | 2,374,500 |
29 May 2015 | HKD | 4.07 | 4.14 | 3.85 | 4.04 | 4.04 | +0.05 (+1.25%) | 4,794,500 |
28 May 2015 | HKD | 4.25 | 4.3 | 3.81 | 3.99 | 3.99 | -0.25 (-5.90%) | 3,799,000 |
27 May 2015 | HKD | 4.3 | 4.37 | 4.21 | 4.24 | 4.24 | -0.02 (-0.47%) | 3,358,500 |
26 May 2015 | HKD | 4.15 | 4.45 | 4.15 | 4.26 | 4.26 | +0.11 (+2.65%) | 12,690,000 |
25 May 2015 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0 (0.0%) | 0 |