Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2015 | HKD | 5.59 | 5.67 | 5.46 | 5.56 | 5.56 | -0.07 (-1.24%) | 6,001,500 |
23 Jun 2015 | HKD | 5.68 | 5.79 | 5.51 | 5.63 | 5.63 | +0.05 (+0.90%) | 4,570,000 |
22 Jun 2015 | HKD | 5.41 | 5.6 | 5.28 | 5.58 | 5.58 | +0.27 (+5.08%) | 5,612,985 |
19 Jun 2015 | HKD | 5.05 | 5.5 | 5.04 | 5.31 | 5.31 | +0.26 (+5.15%) | 7,474,500 |
18 Jun 2015 | HKD | 5.14 | 5.3 | 5 | 5.05 | 5.05 | -0.09 (-1.75%) | 3,883,000 |
17 Jun 2015 | HKD | 4.93 | 5.19 | 4.82 | 5.14 | 5.14 | +0.23 (+4.68%) | 6,792,610 |
16 Jun 2015 | HKD | 5.33 | 5.33 | 4.74 | 4.91 | 4.91 | -0.39 (-7.36%) | 13,574,500 |
15 Jun 2015 | HKD | 5.56 | 5.56 | 5.1 | 5.3 | 5.3 | -0.2 (-3.64%) | 6,532,500 |
12 Jun 2015 | HKD | 5.54 | 5.62 | 5.38 | 5.5 | 5.5 | -0.04 (-0.72%) | 4,117,500 |
11 Jun 2015 | HKD | 5.65 | 5.65 | 5.48 | 5.54 | 5.54 | -0.02 (-0.36%) | 5,050,204 |
10 Jun 2015 | HKD | 5.5 | 5.68 | 5.37 | 5.56 | 5.56 | +0.03 (+0.54%) | 9,787,240 |
9 Jun 2015 | HKD | 6.15 | 6.15 | 5.34 | 5.53 | 5.53 | -0.47 (-7.83%) | 11,826,640 |
8 Jun 2015 | HKD | 6.42 | 6.46 | 5.97 | 6 | 6 | -0.35 (-5.51%) | 3,700,500 |
5 Jun 2015 | HKD | 6.45 | 6.7 | 6.19 | 6.35 | 6.35 | -0.11 (-1.70%) | 4,709,590 |
4 Jun 2015 | HKD | 6.45 | 6.49 | 6.2 | 6.46 | 6.46 | +0.27 (+4.36%) | 5,994,000 |
3 Jun 2015 | HKD | 6.38 | 6.63 | 6.18 | 6.19 | 6.19 | -0.01 (-0.16%) | 9,466,700 |
2 Jun 2015 | HKD | 6.55 | 6.55 | 6.18 | 6.2 | 6.2 | -0.25 (-3.88%) | 2,976,000 |
1 Jun 2015 | HKD | 6.49 | 6.5 | 6.2 | 6.45 | 6.45 | -0.03 (-0.46%) | 5,979,000 |
29 May 2015 | HKD | 6.49 | 6.61 | 6.22 | 6.48 | 6.48 | +0.09 (+1.41%) | 11,406,500 |
28 May 2015 | HKD | 6.66 | 6.66 | 6.26 | 6.39 | 6.39 | -0.26 (-3.91%) | 7,092,738 |
27 May 2015 | HKD | 6.77 | 6.84 | 6.58 | 6.65 | 6.65 | -0.19 (-2.78%) | 6,622,000 |
26 May 2015 | HKD | 6.97 | 7.28 | 6.76 | 6.84 | 6.84 | -0.13 (-1.87%) | 18,845,061 |
25 May 2015 | HKD | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 6.28 | 7.1 | 5.91 | 6.97 | 6.97 | +0.84 (+13.70%) | 22,026,350 |
21 May 2015 | HKD | 6.5 | 6.5 | 6.01 | 6.13 | 6.13 | -0.03 (-0.49%) | 4,521,000 |
20 May 2015 | HKD | 6.55 | 6.65 | 6.15 | 6.16 | 6.16 | -0.2 (-3.14%) | 9,218,000 |
19 May 2015 | HKD | 6.18 | 6.55 | 5.97 | 6.36 | 6.36 | +0.24 (+3.92%) | 12,674,560 |
18 May 2015 | HKD | 5.85 | 6.5 | 5.77 | 6.12 | 6.12 | +0.44 (+7.75%) | 14,755,710 |
15 May 2015 | HKD | 5.94 | 5.94 | 5.52 | 5.68 | 5.68 | -0.1 (-1.73%) | 6,775,500 |
14 May 2015 | HKD | 5.8 | 6.01 | 5.72 | 5.78 | 5.78 | -0.04 (-0.69%) | 4,526,750 |