Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2015 | HKD | 5.78 | 5.8 | 5.46 | 5.48 | 5.48 | -0.31 (-5.35%) | 13,449,957 |
1 Jul 2015 | HKD | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 5.78 | 5.85 | 5.46 | 5.79 | 5.79 | +0.14 (+2.48%) | 11,420,207 |
29 Jun 2015 | HKD | 5.85 | 5.91 | 5.48 | 5.65 | 5.65 | -0.14 (-2.42%) | 8,618,874 |
26 Jun 2015 | HKD | 6.01 | 6.08 | 5.75 | 5.79 | 5.79 | -0.25 (-4.14%) | 6,717,448 |
25 Jun 2015 | HKD | 6.01 | 6.13 | 6 | 6.04 | 6.04 | +0.02 (+0.33%) | 9,390,449 |
24 Jun 2015 | HKD | 6.07 | 6.08 | 6.01 | 6.02 | 6.02 | +0.02 (+0.33%) | 7,601,314 |
23 Jun 2015 | HKD | 5.97 | 6.05 | 5.93 | 6 | 6 | +0.04 (+0.67%) | 15,220,662 |
22 Jun 2015 | HKD | 5.5 | 6.04 | 5.45 | 5.96 | 5.96 | +0.52 (+9.56%) | 18,942,297 |
19 Jun 2015 | HKD | 5.53 | 5.69 | 5.43 | 5.44 | 5.44 | -0.08 (-1.45%) | 7,808,822 |
18 Jun 2015 | HKD | 5.54 | 5.64 | 5.45 | 5.52 | 5.52 | -0.01 (-0.18%) | 8,701,073 |
17 Jun 2015 | HKD | 5.63 | 5.64 | 5.47 | 5.53 | 5.53 | -0.05 (-0.90%) | 11,564,000 |
16 Jun 2015 | HKD | 5.73 | 5.88 | 5.54 | 5.58 | 5.58 | -0.16 (-2.79%) | 11,135,538 |
15 Jun 2015 | HKD | 5.91 | 5.94 | 5.72 | 5.74 | 5.74 | -0.17 (-2.88%) | 8,073,700 |
12 Jun 2015 | HKD | 5.8 | 5.97 | 5.76 | 5.91 | 5.91 | +0.16 (+2.78%) | 11,395,000 |
11 Jun 2015 | HKD | 5.69 | 5.8 | 5.65 | 5.75 | 5.75 | +0.15 (+2.68%) | 17,791,227 |
10 Jun 2015 | HKD | 5.75 | 5.88 | 5.59 | 5.6 | 5.6 | -0.14 (-2.44%) | 21,522,488 |
9 Jun 2015 | HKD | 5.95 | 5.95 | 5.69 | 5.74 | 5.74 | -0.12 (-2.05%) | 24,210,921 |
8 Jun 2015 | HKD | 5.9 | 6.06 | 5.83 | 5.86 | 5.86 | -0.06 (-1.01%) | 42,785,941 |
5 Jun 2015 | HKD | 6.05 | 6.11 | 5.7 | 5.92 | 5.92 | -0.08 (-1.33%) | 110,558,000 |
4 Jun 2015 | HKD | 6.28 | 6.39 | 5.91 | 6 | 6 | -0.23 (-3.69%) | 38,524,200 |
3 Jun 2015 | HKD | 6.64 | 6.64 | 6.18 | 6.23 | 6.23 | -0.3 (-4.59%) | 22,116,000 |
2 Jun 2015 | HKD | 6.88 | 6.93 | 6.53 | 6.53 | 6.53 | -0.31 (-4.53%) | 12,870,500 |
1 Jun 2015 | HKD | 6.8 | 6.97 | 6.65 | 6.84 | 6.84 | +0.01 (+0.15%) | 11,628,610 |
29 May 2015 | HKD | 6.78 | 6.98 | 6.71 | 6.83 | 6.83 | +0.06 (+0.89%) | 13,657,275 |
28 May 2015 | HKD | 7.12 | 7.14 | 6.67 | 6.77 | 6.77 | -0.32 (-4.51%) | 13,684,960 |
27 May 2015 | HKD | 6.95 | 7.17 | 6.92 | 7.09 | 7.09 | +0.03 (+0.42%) | 6,804,959 |
26 May 2015 | HKD | 7.26 | 7.28 | 7 | 7.06 | 7.06 | +0.07 (+1.00%) | 10,145,949 |
25 May 2015 | HKD | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 6.91 | 7.04 | 6.81 | 6.99 | 6.99 | +0.11 (+1.60%) | 8,768,255 |