Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 1.76 | 1.85 | 1.7 | 1.79 | 1.79 | +0.06 (+3.47%) | 4,713,000 |
24 Jun 2015 | HKD | 1.71 | 1.74 | 1.69 | 1.73 | 1.73 | -0.01 (-0.57%) | 804,000 |
23 Jun 2015 | HKD | 1.64 | 1.74 | 1.63 | 1.74 | 1.74 | +0.07 (+4.19%) | 4,042,000 |
22 Jun 2015 | HKD | 1.69 | 1.69 | 1.62 | 1.67 | 1.67 | +0.02 (+1.21%) | 1,329,000 |
19 Jun 2015 | HKD | 1.7 | 1.73 | 1.62 | 1.65 | 1.65 | -0.03 (-1.79%) | 2,498,000 |
18 Jun 2015 | HKD | 1.69 | 1.7 | 1.67 | 1.68 | 1.68 | -0.03 (-1.75%) | 1,738,000 |
17 Jun 2015 | HKD | 1.66 | 1.72 | 1.63 | 1.71 | 1.71 | +0.05 (+3.01%) | 2,308,000 |
16 Jun 2015 | HKD | 1.76 | 1.76 | 1.62 | 1.66 | 1.66 | -0.08 (-4.60%) | 4,062,000 |
15 Jun 2015 | HKD | 1.83 | 1.83 | 1.72 | 1.74 | 1.74 | -0.05 (-2.79%) | 2,062,200 |
12 Jun 2015 | HKD | 1.7 | 1.85 | 1.67 | 1.79 | 1.79 | +0.1 (+5.92%) | 5,997,000 |
11 Jun 2015 | HKD | 1.63 | 1.72 | 1.63 | 1.69 | 1.69 | +0.03 (+1.81%) | 1,810,000 |
10 Jun 2015 | HKD | 1.7 | 1.76 | 1.62 | 1.66 | 1.66 | +0.01 (+0.61%) | 5,855,600 |
9 Jun 2015 | HKD | 1.76 | 1.81 | 1.63 | 1.65 | 1.65 | -0.09 (-5.17%) | 4,772,600 |
8 Jun 2015 | HKD | 1.69 | 1.79 | 1.68 | 1.74 | 1.74 | +0.02 (+1.16%) | 5,476,000 |
5 Jun 2015 | HKD | 1.75 | 1.77 | 1.65 | 1.72 | 1.72 | -0.03 (-1.71%) | 3,043,051 |
4 Jun 2015 | HKD | 1.75 | 1.85 | 1.65 | 1.75 | 1.75 | -0.03 (-1.69%) | 10,016,400 |
3 Jun 2015 | HKD | 1.91 | 1.95 | 1.77 | 1.78 | 1.78 | -0.17 (-8.72%) | 6,744,000 |
2 Jun 2015 | HKD | 2.04 | 2.05 | 1.91 | 1.95 | 1.95 | -0.1 (-4.88%) | 11,857,000 |
1 Jun 2015 | HKD | 1.95 | 2.23 | 1.91 | 2.05 | 2.05 | +0.33 (+19.19%) | 38,424,000 |
29 May 2015 | HKD | 1.64 | 1.76 | 1.63 | 1.72 | 1.72 | +0.06 (+3.61%) | 11,650,000 |
28 May 2015 | HKD | 1.67 | 1.67 | 1.61 | 1.66 | 1.66 | +0.01 (+0.61%) | 6,336,529 |
27 May 2015 | HKD | 1.57 | 1.67 | 1.54 | 1.65 | 1.65 | +0.07 (+4.43%) | 6,667,400 |
26 May 2015 | HKD | 1.63 | 1.64 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 6,402,000 |
25 May 2015 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.57 | 1.7 | 1.54 | 1.6 | 1.6 | +0.1 (+6.67%) | 21,283,000 |
21 May 2015 | HKD | 1.51 | 1.53 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 2,458,000 |
20 May 2015 | HKD | 1.49 | 1.51 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 1,969,400 |
19 May 2015 | HKD | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,398,000 |
18 May 2015 | HKD | 1.5 | 1.54 | 1.47 | 1.5 | 1.5 | -0.02 (-1.32%) | 1,678,000 |
15 May 2015 | HKD | 1.54 | 1.56 | 1.48 | 1.52 | 1.52 | 0.0 (0.0%) | 3,500,000 |