Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2015 | HKD | 2.22 | 2.58 | 2.22 | 2.4 | 2.4 | +0.32 (+15.38%) | 315,000 |
8 Jul 2015 | HKD | 2.35 | 2.35 | 1.97 | 2.08 | 2.08 | -0.39 (-15.79%) | 617,500 |
7 Jul 2015 | HKD | 2.35 | 2.49 | 2.35 | 2.47 | 2.47 | +0.07 (+2.92%) | 512,500 |
6 Jul 2015 | HKD | 2.81 | 2.81 | 2.32 | 2.4 | 2.4 | -0.4 (-14.29%) | 912,500 |
3 Jul 2015 | HKD | 2.9 | 2.9 | 2.79 | 2.8 | 2.8 | -0.05 (-1.75%) | 482,500 |
2 Jul 2015 | HKD | 2.92 | 2.94 | 2.79 | 2.85 | 2.85 | -0.12 (-4.04%) | 167,500 |
1 Jul 2015 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 2.97 | 2.97 | 2.83 | 2.97 | 2.97 | 0.0 (0.0%) | 205,000 |
29 Jun 2015 | HKD | 3.08 | 3.08 | 2.9 | 2.97 | 2.97 | -0.11 (-3.57%) | 360,000 |
26 Jun 2015 | HKD | 3.1 | 3.1 | 3.06 | 3.08 | 3.08 | -0.09 (-2.84%) | 212,500 |
25 Jun 2015 | HKD | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | +0.05 (+1.60%) | 92,500 |
24 Jun 2015 | HKD | 3.09 | 3.14 | 3.09 | 3.12 | 3.12 | +0.02 (+0.65%) | 105,000 |
23 Jun 2015 | HKD | 3.18 | 3.2 | 3.1 | 3.1 | 3.1 | +0.02 (+0.65%) | 227,500 |
22 Jun 2015 | HKD | 3.2 | 3.2 | 3.05 | 3.08 | 3.08 | -0.02 (-0.65%) | 75,000 |
19 Jun 2015 | HKD | 3.2 | 3.2 | 3.02 | 3.1 | 3.1 | -0.04 (-1.27%) | 130,000 |
18 Jun 2015 | HKD | 3.03 | 3.15 | 3.03 | 3.14 | 3.14 | +0.11 (+3.63%) | 377,500 |
17 Jun 2015 | HKD | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -0.02 (-0.66%) | 40,000 |
16 Jun 2015 | HKD | 3.07 | 3.07 | 2.98 | 3.05 | 3.05 | -0.03 (-0.97%) | 647,500 |
15 Jun 2015 | HKD | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -0.06 (-1.91%) | 45,000 |
12 Jun 2015 | HKD | 3.08 | 3.14 | 3.04 | 3.14 | 3.14 | +0.03 (+0.96%) | 277,500 |
11 Jun 2015 | HKD | 3.12 | 3.12 | 3.08 | 3.11 | 3.11 | +0.01 (+0.32%) | 422,500 |
10 Jun 2015 | HKD | 3.15 | 3.3 | 3.1 | 3.1 | 3.1 | -0.05 (-1.59%) | 615,000 |
9 Jun 2015 | HKD | 3.4 | 3.4 | 3.11 | 3.15 | 3.15 | -0.19 (-5.69%) | 1,257,500 |
8 Jun 2015 | HKD | 3.34 | 3.44 | 3.33 | 3.34 | 3.34 | +0.01 (+0.30%) | 355,000 |
5 Jun 2015 | HKD | 3.31 | 3.34 | 3.26 | 3.33 | 3.33 | -0.01 (-0.30%) | 167,500 |
4 Jun 2015 | HKD | 3.4 | 3.46 | 3.2 | 3.34 | 3.34 | -0.07 (-2.05%) | 522,500 |
3 Jun 2015 | HKD | 3.5 | 3.51 | 3.3 | 3.41 | 3.41 | -0.08 (-2.29%) | 640,000 |
2 Jun 2015 | HKD | 3.4 | 3.54 | 3.4 | 3.49 | 3.49 | +0.13 (+3.87%) | 1,522,500 |
1 Jun 2015 | HKD | 3.25 | 3.36 | 3.25 | 3.36 | 3.36 | +0.11 (+3.38%) | 477,500 |
29 May 2015 | HKD | 3.3 | 3.3 | 3.23 | 3.25 | 3.25 | -0.05 (-1.52%) | 487,500 |