Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2015 | HKD | 1.62 | 1.62 | 1.53 | 1.6 | 1.6 | -0.04 (-2.44%) | 360,000 |
6 Jul 2015 | HKD | 1.85 | 1.85 | 1.4 | 1.64 | 1.64 | -0.31 (-15.90%) | 620,000 |
3 Jul 2015 | HKD | 2.16 | 2.16 | 1.85 | 1.95 | 1.95 | -0.28 (-12.56%) | 800,000 |
2 Jul 2015 | HKD | 2.21 | 2.48 | 2.15 | 2.23 | 2.23 | 0.0 (0.0%) | 488,000 |
1 Jul 2015 | HKD | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 2.11 | 2.23 | 2.05 | 2.23 | 2.23 | +0.03 (+1.36%) | 216,000 |
29 Jun 2015 | HKD | 2.35 | 2.35 | 2.2 | 2.2 | 2.2 | -0.2 (-8.33%) | 154,000 |
26 Jun 2015 | HKD | 2.4 | 2.41 | 2.35 | 2.4 | 2.4 | -0.01 (-0.41%) | 308,000 |
25 Jun 2015 | HKD | 2.4 | 2.43 | 2.4 | 2.41 | 2.41 | +0.02 (+0.84%) | 152,000 |
24 Jun 2015 | HKD | 2.45 | 2.45 | 2.31 | 2.39 | 2.39 | -0.01 (-0.42%) | 388,000 |
23 Jun 2015 | HKD | 2.4 | 2.46 | 2.4 | 2.4 | 2.4 | -0.05 (-2.04%) | 348,000 |
22 Jun 2015 | HKD | 2.36 | 2.45 | 2.35 | 2.45 | 2.45 | +0.11 (+4.70%) | 198,000 |
19 Jun 2015 | HKD | 2.33 | 2.41 | 2.33 | 2.34 | 2.34 | -0.02 (-0.85%) | 482,000 |
18 Jun 2015 | HKD | 2.41 | 2.48 | 2.32 | 2.36 | 2.36 | -0.01 (-0.42%) | 576,000 |
17 Jun 2015 | HKD | 2.27 | 2.5 | 2.24 | 2.37 | 2.37 | +0.13 (+5.80%) | 1,058,114 |
16 Jun 2015 | HKD | 2.11 | 2.37 | 2.09 | 2.24 | 2.24 | +0.11 (+5.16%) | 1,936,732 |
15 Jun 2015 | HKD | 2.1 | 2.13 | 2.08 | 2.13 | 2.13 | -0.02 (-0.93%) | 324,000 |
12 Jun 2015 | HKD | 2.12 | 2.17 | 2.07 | 2.15 | 2.15 | +0.01 (+0.47%) | 280,000 |
11 Jun 2015 | HKD | 2.02 | 2.15 | 2.01 | 2.14 | 2.14 | +0.12 (+5.94%) | 462,000 |
10 Jun 2015 | HKD | 2.04 | 2.16 | 1.99 | 2.02 | 2.02 | +0.03 (+1.51%) | 522,000 |
9 Jun 2015 | HKD | 2.07 | 2.08 | 1.97 | 1.99 | 1.99 | -0.04 (-1.97%) | 322,000 |
8 Jun 2015 | HKD | 2 | 2.09 | 1.97 | 2.03 | 2.03 | -0.03 (-1.46%) | 266,000 |
5 Jun 2015 | HKD | 2.02 | 2.07 | 2 | 2.06 | 2.06 | -0.02 (-0.96%) | 330,000 |
4 Jun 2015 | HKD | 2.13 | 2.16 | 1.97 | 2.08 | 2.08 | -0.02 (-0.95%) | 648,000 |
3 Jun 2015 | HKD | 2.19 | 2.31 | 2.08 | 2.1 | 2.1 | 0.0 (0.0%) | 1,466,000 |
2 Jun 2015 | HKD | 2.05 | 2.15 | 2.05 | 2.1 | 2.1 | +0.1 (+5%) | 786,000 |
1 Jun 2015 | HKD | 2.08 | 2.09 | 2 | 2 | 2 | -0.04 (-1.96%) | 206,000 |
29 May 2015 | HKD | 2 | 2.05 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 410,000 |
28 May 2015 | HKD | 2 | 2 | 1.9 | 2 | 2 | 0.0 (0.0%) | 524,000 |
27 May 2015 | HKD | 1.94 | 2 | 1.9 | 2 | 2 | 0.0 (0.0%) | 1,512,000 |