Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 3.6 | 4.88 | 3.55 | 3.67 | 3.67 | -0.13 (-3.42%) | 1,664,000 |
24 Jun 2015 | HKD | 3.46 | 4 | 3.45 | 3.8 | 3.8 | +0.26 (+7.34%) | 5,856,000 |
23 Jun 2015 | HKD | 3.45 | 3.55 | 3.45 | 3.54 | 3.54 | +0.03 (+0.85%) | 168,000 |
22 Jun 2015 | HKD | 3.55 | 3.59 | 3.51 | 3.51 | 3.51 | +0.01 (+0.29%) | 80,000 |
19 Jun 2015 | HKD | 3.55 | 3.55 | 3.48 | 3.5 | 3.5 | +0.01 (+0.29%) | 204,000 |
18 Jun 2015 | HKD | 3.48 | 3.67 | 3.45 | 3.49 | 3.49 | -0.05 (-1.41%) | 70,000 |
17 Jun 2015 | HKD | 3.49 | 3.54 | 3.48 | 3.54 | 3.54 | +0.06 (+1.72%) | 228,000 |
16 Jun 2015 | HKD | 3.5 | 3.57 | 3.45 | 3.48 | 3.48 | -0.08 (-2.25%) | 192,000 |
15 Jun 2015 | HKD | 3.7 | 3.7 | 3.51 | 3.56 | 3.56 | +0.05 (+1.42%) | 174,000 |
12 Jun 2015 | HKD | 3.5 | 3.54 | 3.5 | 3.51 | 3.51 | 0.0 (0.0%) | 246,060 |
11 Jun 2015 | HKD | 3.51 | 3.52 | 3.5 | 3.51 | 3.51 | -0.08 (-2.23%) | 174,000 |
10 Jun 2015 | HKD | 3.6 | 3.62 | 3.52 | 3.59 | 3.59 | +0.04 (+1.13%) | 196,000 |
9 Jun 2015 | HKD | 3.5 | 3.55 | 3.4 | 3.55 | 3.55 | +0.05 (+1.43%) | 1,586,000 |
8 Jun 2015 | HKD | 3.56 | 3.68 | 3.39 | 3.5 | 3.5 | -0.23 (-6.17%) | 518,000 |
5 Jun 2015 | HKD | 3.83 | 3.85 | 3.61 | 3.73 | 3.73 | -0.1 (-2.61%) | 250,000 |
4 Jun 2015 | HKD | 3.82 | 3.84 | 3.6 | 3.83 | 3.83 | +0.01 (+0.26%) | 1,396,000 |
3 Jun 2015 | HKD | 3.54 | 4.1 | 3.51 | 3.82 | 3.82 | +0.32 (+9.14%) | 1,454,200 |
2 Jun 2015 | HKD | 3.31 | 3.5 | 3.1 | 3.5 | 3.5 | +0.24 (+7.36%) | 902,000 |
1 Jun 2015 | HKD | 3.18 | 3.26 | 2.75 | 3.26 | 3.26 | +0.26 (+8.67%) | 3,404,000 |
29 May 2015 | HKD | 2.55 | 3.05 | 2.55 | 3 | 3 | +0.45 (+17.65%) | 6,398,000 |
28 May 2015 | HKD | 2.59 | 2.63 | 2.52 | 2.55 | 2.55 | -0.04 (-1.54%) | 528,000 |
27 May 2015 | HKD | 2.55 | 2.6 | 2.53 | 2.59 | 2.59 | +0.06 (+2.37%) | 520,000 |
26 May 2015 | HKD | 2.54 | 2.58 | 2.48 | 2.53 | 2.53 | +0.05 (+2.02%) | 470,000 |
25 May 2015 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 2.55 | 2.56 | 2.43 | 2.48 | 2.48 | +0.04 (+1.64%) | 146,000 |
21 May 2015 | HKD | 2.54 | 2.54 | 2.41 | 2.44 | 2.44 | -0.06 (-2.40%) | 163,992 |
20 May 2015 | HKD | 2.52 | 2.52 | 2.45 | 2.5 | 2.5 | 0.0 (0.0%) | 140,000 |
19 May 2015 | HKD | 2.53 | 2.56 | 2.47 | 2.5 | 2.5 | -0.05 (-1.96%) | 378,000 |
18 May 2015 | HKD | 2.59 | 2.59 | 2.48 | 2.55 | 2.55 | -0.04 (-1.54%) | 86,000 |
15 May 2015 | HKD | 2.59 | 2.59 | 2.53 | 2.59 | 2.59 | -0.02 (-0.77%) | 324,000 |