Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2015 | HKD | 2.23 | 2.23 | 1.93 | 2.2 | 2.2 | -0.02 (-0.90%) | 1,242,000 |
3 Jul 2015 | HKD | 2.6 | 2.6 | 2.2 | 2.22 | 2.22 | -0.44 (-16.54%) | 1,782,000 |
2 Jul 2015 | HKD | 3.02 | 3.18 | 2.66 | 2.66 | 2.66 | -0.36 (-11.92%) | 758,000 |
1 Jul 2015 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 2.74 | 3.02 | 2.74 | 3.02 | 3.02 | +0.27 (+9.82%) | 186,000 |
29 Jun 2015 | HKD | 2.92 | 2.95 | 2.4 | 2.75 | 2.75 | -0.29 (-9.54%) | 1,162,000 |
26 Jun 2015 | HKD | 3.1 | 3.17 | 3 | 3.04 | 3.04 | -0.1 (-3.18%) | 632,000 |
25 Jun 2015 | HKD | 3.1 | 3.14 | 3.06 | 3.14 | 3.14 | +0.02 (+0.64%) | 324,000 |
24 Jun 2015 | HKD | 3.1 | 3.18 | 2.89 | 3.12 | 3.12 | +0.02 (+0.65%) | 534,000 |
23 Jun 2015 | HKD | 3.25 | 3.25 | 2.86 | 3.1 | 3.1 | -0.06 (-1.90%) | 1,378,000 |
22 Jun 2015 | HKD | 2.88 | 3.38 | 2.85 | 3.16 | 3.16 | +0.39 (+14.08%) | 4,128,000 |
19 Jun 2015 | HKD | 2.66 | 2.93 | 2.61 | 2.77 | 2.77 | +0.17 (+6.54%) | 4,646,000 |
18 Jun 2015 | HKD | 2.6 | 2.69 | 2.45 | 2.6 | 2.6 | 0.0 (0.0%) | 1,069,500 |
17 Jun 2015 | HKD | 2.36 | 2.7 | 2.33 | 2.6 | 2.6 | +0.27 (+11.59%) | 3,720,000 |
16 Jun 2015 | HKD | 2.36 | 2.45 | 2.25 | 2.33 | 2.33 | -0.04 (-1.69%) | 762,000 |
15 Jun 2015 | HKD | 2.22 | 2.48 | 2.16 | 2.37 | 2.37 | +0.17 (+7.73%) | 1,552,000 |
12 Jun 2015 | HKD | 2.22 | 2.32 | 2.2 | 2.2 | 2.2 | -0.02 (-0.90%) | 2,528,000 |
11 Jun 2015 | HKD | 2.21 | 2.28 | 2.14 | 2.22 | 2.22 | +0.02 (+0.91%) | 910,000 |
10 Jun 2015 | HKD | 2.17 | 2.35 | 1.96 | 2.2 | 2.2 | +0.04 (+1.85%) | 5,138,000 |
9 Jun 2015 | HKD | 2.25 | 2.28 | 2.13 | 2.16 | 2.16 | -0.17 (-7.30%) | 1,338,000 |
8 Jun 2015 | HKD | 2.25 | 2.35 | 2.22 | 2.33 | 2.33 | 0.0 (0.0%) | 2,428,000 |
5 Jun 2015 | HKD | 2.23 | 2.33 | 2.17 | 2.33 | 2.33 | +0.14 (+6.39%) | 2,460,000 |
4 Jun 2015 | HKD | 2.25 | 2.28 | 2.07 | 2.19 | 2.19 | -0.06 (-2.67%) | 1,070,000 |
3 Jun 2015 | HKD | 2.24 | 2.25 | 2.22 | 2.25 | 2.25 | +0.03 (+1.35%) | 554,000 |
2 Jun 2015 | HKD | 2.22 | 2.28 | 2.2 | 2.22 | 2.22 | +0.06 (+2.78%) | 858,000 |
1 Jun 2015 | HKD | 2.19 | 2.25 | 2.16 | 2.16 | 2.16 | 0.0 (0.0%) | 1,186,000 |
29 May 2015 | HKD | 2.19 | 2.28 | 2.16 | 2.16 | 2.16 | -0.02 (-0.92%) | 720,000 |
28 May 2015 | HKD | 2.05 | 2.27 | 2.05 | 2.18 | 2.18 | +0.09 (+4.31%) | 1,094,000 |
27 May 2015 | HKD | 2.1 | 2.11 | 2 | 2.09 | 2.09 | -0.09 (-4.13%) | 1,250,000 |
26 May 2015 | HKD | 2 | 2.2 | 1.96 | 2.18 | 2.18 | +0.23 (+11.79%) | 3,660,000 |