Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2015 | HKD | 2.43 | 2.45 | 2.3 | 2.41 | 1.205 | -0.06 (-2.43%) | 3,168,000 |
26 Jun 2015 | HKD | 2.6 | 2.6 | 2.45 | 2.47 | 1.235 | -0.05 (-1.98%) | 544,000 |
25 Jun 2015 | HKD | 2.55 | 2.69 | 2.41 | 2.52 | 1.26 | -0.06 (-2.33%) | 2,832,000 |
24 Jun 2015 | HKD | 2.63 | 2.72 | 2.55 | 2.58 | 1.29 | -0.05 (-1.90%) | 1,716,000 |
23 Jun 2015 | HKD | 2.73 | 2.73 | 2.49 | 2.63 | 1.315 | -0.06 (-2.23%) | 3,448,000 |
22 Jun 2015 | HKD | 2.7 | 2.79 | 2.65 | 2.69 | 1.345 | +0.01 (+0.37%) | 804,000 |
19 Jun 2015 | HKD | 2.72 | 2.79 | 2.68 | 2.68 | 1.34 | -0.08 (-2.90%) | 2,636,000 |
18 Jun 2015 | HKD | 2.9 | 2.9 | 2.75 | 2.76 | 1.38 | -0.08 (-2.82%) | 1,868,000 |
17 Jun 2015 | HKD | 2.8 | 2.87 | 2.68 | 2.84 | 1.42 | +0.08 (+2.90%) | 2,676,000 |
16 Jun 2015 | HKD | 2.91 | 2.91 | 2.69 | 2.76 | 1.38 | -0.12 (-4.17%) | 2,716,000 |
15 Jun 2015 | HKD | 2.95 | 2.97 | 2.85 | 2.88 | 1.44 | +0.03 (+1.05%) | 2,248,000 |
12 Jun 2015 | HKD | 2.77 | 2.86 | 2.73 | 2.85 | 1.425 | +0.08 (+2.89%) | 1,684,000 |
11 Jun 2015 | HKD | 2.79 | 2.96 | 2.73 | 2.77 | 1.385 | 0.0 (0.0%) | 2,524,000 |
10 Jun 2015 | HKD | 2.7 | 2.87 | 2.7 | 2.77 | 1.385 | -0.01 (-0.36%) | 2,359,908 |
9 Jun 2015 | HKD | 2.8 | 3.01 | 2.66 | 2.78 | 1.39 | -0.05 (-1.77%) | 4,252,000 |
8 Jun 2015 | HKD | 2.84 | 2.9 | 2.71 | 2.83 | 1.415 | 0.0 (0.0%) | 3,812,000 |
5 Jun 2015 | HKD | 3.03 | 3.12 | 2.73 | 2.83 | 1.415 | -0.17 (-5.67%) | 56,576,000 |
4 Jun 2015 | HKD | 2.94 | 3.52 | 2.91 | 3 | 1.5 | +0.09 (+3.09%) | 185,788,000 |
3 Jun 2015 | HKD | 2.9 | 2.96 | 2.88 | 2.91 | 1.455 | -0.01 (-0.34%) | 964,000 |
2 Jun 2015 | HKD | 2.92 | 2.97 | 2.88 | 2.92 | 1.46 | 0.0 (0.0%) | 1,592,000 |
1 Jun 2015 | HKD | 2.98 | 3.02 | 2.9 | 2.92 | 1.46 | -0.1 (-3.31%) | 2,664,000 |
29 May 2015 | HKD | 2.96 | 3.06 | 2.9 | 3.02 | 1.51 | +0.07 (+2.37%) | 10,254,000 |
28 May 2015 | HKD | 3.1 | 3.11 | 2.92 | 2.95 | 1.475 | -0.15 (-4.84%) | 7,192,000 |
27 May 2015 | HKD | 3 | 3.17 | 2.96 | 3.1 | 1.55 | +0.12 (+4.03%) | 8,208,000 |
26 May 2015 | HKD | 2.91 | 3.05 | 2.91 | 2.98 | 1.49 | +0.07 (+2.41%) | 4,828,000 |
25 May 2015 | HKD | 2.91 | 2.91 | 2.91 | 2.91 | 1.455 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 3 | 3.03 | 2.85 | 2.91 | 1.455 | -0.07 (-2.35%) | 3,568,000 |
21 May 2015 | HKD | 2.91 | 3.04 | 2.9 | 2.98 | 1.49 | +0.07 (+2.41%) | 7,804,000 |
20 May 2015 | HKD | 2.85 | 2.98 | 2.83 | 2.91 | 1.455 | +0.1 (+3.56%) | 7,646,000 |
19 May 2015 | HKD | 2.84 | 2.86 | 2.78 | 2.81 | 1.405 | 0.0 (0.0%) | 13,888,000 |