Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 0.34 | 0.465 | 0.34 | 0.465 | 0.465 | +0.12 (+34.78%) | 53,090,000 |
24 Jun 2015 | HKD | 0.335 | 0.345 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 300,000 |
23 Jun 2015 | HKD | 0.335 | 0.35 | 0.335 | 0.35 | 0.35 | +0.02 (+6.06%) | 784,000 |
22 Jun 2015 | HKD | 0.345 | 0.36 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 778,000 |
19 Jun 2015 | HKD | 0.36 | 0.375 | 0.325 | 0.33 | 0.33 | -0.015 (-4.35%) | 1,580,000 |
18 Jun 2015 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
17 Jun 2015 | HKD | 0.335 | 0.35 | 0.32 | 0.345 | 0.345 | +0.015 (+4.55%) | 740,000 |
16 Jun 2015 | HKD | 0.325 | 0.34 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 2,034,000 |
15 Jun 2015 | HKD | 0.34 | 0.34 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 848,000 |
12 Jun 2015 | HKD | 0.32 | 0.34 | 0.31 | 0.335 | 0.335 | +0.015 (+4.69%) | 2,077,000 |
11 Jun 2015 | HKD | 0.32 | 0.33 | 0.3 | 0.32 | 0.32 | +0.005 (+1.59%) | 4,649,000 |
10 Jun 2015 | HKD | 0.33 | 0.35 | 0.305 | 0.315 | 0.315 | -0.015 (-4.55%) | 4,666,000 |
9 Jun 2015 | HKD | 0.375 | 0.375 | 0.33 | 0.33 | 0.33 | -0.04 (-10.81%) | 1,896,000 |
8 Jun 2015 | HKD | 0.36 | 0.375 | 0.355 | 0.37 | 0.37 | 0.0 (0.0%) | 914,000 |
5 Jun 2015 | HKD | 0.375 | 0.38 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 1,912,000 |
4 Jun 2015 | HKD | 0.38 | 0.395 | 0.355 | 0.38 | 0.38 | -0.005 (-1.30%) | 2,006,000 |
3 Jun 2015 | HKD | 0.38 | 0.39 | 0.365 | 0.385 | 0.385 | -0.005 (-1.28%) | 2,301,000 |
2 Jun 2015 | HKD | 0.4 | 0.415 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 4,173,000 |
1 Jun 2015 | HKD | 0.36 | 0.41 | 0.36 | 0.39 | 0.39 | +0.03 (+8.33%) | 4,692,000 |
29 May 2015 | HKD | 0.36 | 0.38 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 962,000 |
28 May 2015 | HKD | 0.38 | 0.395 | 0.36 | 0.37 | 0.37 | -0.02 (-5.13%) | 1,038,000 |
27 May 2015 | HKD | 0.39 | 0.39 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 552,000 |
26 May 2015 | HKD | 0.38 | 0.41 | 0.36 | 0.39 | 0.39 | +0.01 (+2.63%) | 4,050,000 |
25 May 2015 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 0.39 | 0.415 | 0.36 | 0.38 | 0.38 | 0.0 (0.0%) | 11,380,000 |
21 May 2015 | HKD | 0.33 | 0.4 | 0.32 | 0.38 | 0.38 | +0.055 (+16.92%) | 14,714,000 |
20 May 2015 | HKD | 0.32 | 0.33 | 0.31 | 0.325 | 0.325 | -0.015 (-4.41%) | 4,035,000 |
19 May 2015 | HKD | 0.325 | 0.34 | 0.31 | 0.34 | 0.34 | +0.01 (+3.03%) | 1,042,000 |
18 May 2015 | HKD | 0.315 | 0.33 | 0.315 | 0.33 | 0.33 | -0.005 (-1.49%) | 10,000 |
15 May 2015 | HKD | 0.32 | 0.35 | 0.315 | 0.335 | 0.335 | +0.015 (+4.69%) | 2,029,000 |