Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 0.81 | 0.81 | 0.77 | 0.78 | 3.354 | -0.03 (-3.70%) | 5,125,116 |
24 Jun 2015 | HKD | 0.84 | 0.86 | 0.81 | 0.81 | 3.483 | -0.03 (-3.57%) | 11,168,977 |
23 Jun 2015 | HKD | 0.78 | 0.85 | 0.77 | 0.84 | 3.612 | +0.08 (+10.53%) | 15,166,163 |
22 Jun 2015 | HKD | 0.78 | 0.79 | 0.72 | 0.76 | 3.268 | -0.01 (-1.30%) | 8,193,907 |
19 Jun 2015 | HKD | 0.86 | 0.89 | 0.75 | 0.77 | 3.311 | -0.12 (-13.48%) | 46,288,140 |
18 Jun 2015 | HKD | 0.7 | 0.95 | 0.7 | 0.89 | 3.827 | +0.21 (+30.88%) | 96,063,071 |
17 Jun 2015 | HKD | 0.65 | 0.7 | 0.65 | 0.68 | 2.924 | +0.03 (+4.62%) | 5,448,256 |
16 Jun 2015 | HKD | 0.68 | 0.68 | 0.6 | 0.65 | 2.795 | -0.03 (-4.41%) | 10,080,418 |
15 Jun 2015 | HKD | 0.63 | 0.72 | 0.63 | 0.68 | 2.924 | +0.05 (+7.94%) | 33,747,686 |
12 Jun 2015 | HKD | 0.62 | 0.65 | 0.61 | 0.63 | 2.709 | 0.0 (0.0%) | 3,451,163 |
11 Jun 2015 | HKD | 0.62 | 0.64 | 0.6 | 0.63 | 2.709 | +0.01 (+1.61%) | 6,319,000 |
10 Jun 2015 | HKD | 0.65 | 0.65 | 0.6 | 0.62 | 2.666 | -0.03 (-4.62%) | 13,832,558 |
9 Jun 2015 | HKD | 0.7 | 0.71 | 0.57 | 0.65 | 2.795 | -0.05 (-7.14%) | 20,628,138 |
8 Jun 2015 | HKD | 0.69 | 0.77 | 0.69 | 0.7 | 3.01 | 0.0 (0.0%) | 38,905,113 |
5 Jun 2015 | HKD | 0.6 | 0.71 | 0.58 | 0.7 | 3.01 | +0.08 (+12.90%) | 51,965,697 |
4 Jun 2015 | HKD | 0.54 | 0.65 | 0.52 | 0.62 | 2.666 | +0.06 (+10.71%) | 28,999,534 |
3 Jun 2015 | HKD | 0.6 | 0.64 | 0.53 | 0.56 | 2.408 | -0.04 (-6.67%) | 42,528,938 |
2 Jun 2015 | HKD | 0.74 | 0.75 | 0.57 | 0.6 | 2.58 | -0.14 (-18.92%) | 70,003,950 |
1 Jun 2015 | HKD | 0.76 | 0.76 | 0.65 | 0.74 | 3.182 | 0.0 (0.0%) | 34,917,080 |
29 May 2015 | HKD | 0.75 | 0.78 | 0.71 | 0.74 | 3.182 | +0.03 (+4.23%) | 48,155,813 |
28 May 2015 | HKD | 0.65 | 0.78 | 0.56 | 0.71 | 3.053 | +0.07 (+10.94%) | 108,376,561 |
27 May 2015 | HKD | 0.47 | 0.65 | 0.45 | 0.64 | 2.752 | +0.17 (+36.17%) | 85,337,263 |
26 May 2015 | HKD | 0.465 | 0.48 | 0.425 | 0.47 | 2.021 | +0.005 (+1.08%) | 23,890,709 |
25 May 2015 | HKD | 0.465 | 0.465 | 0.465 | 0.465 | 1.9995 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 0.46 | 0.51 | 0.445 | 0.465 | 1.9995 | +0.005 (+1.09%) | 58,735,814 |
21 May 2015 | HKD | 0.4 | 0.48 | 0.38 | 0.46 | 1.978 | +0.06 (+15%) | 77,971,165 |
20 May 2015 | HKD | 0.345 | 0.415 | 0.335 | 0.4 | 1.72 | +0.055 (+15.94%) | 72,769,185 |
19 May 2015 | HKD | 0.31 | 0.37 | 0.31 | 0.345 | 1.4835 | +0.035 (+11.29%) | 28,602,094 |
18 May 2015 | HKD | 0.325 | 0.33 | 0.31 | 0.31 | 1.333 | -0.015 (-4.62%) | 5,947,651 |
15 May 2015 | HKD | 0.325 | 0.34 | 0.315 | 0.325 | 1.3975 | -0.015 (-4.41%) | 19,618,139 |