Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2015 | HKD | 5.26 | 5.34 | 5.03 | 5.33 | 5.33 | +0.07 (+1.33%) | 478,056 |
23 Jun 2015 | HKD | 5.76 | 5.76 | 5.02 | 5.26 | 5.26 | -0.56 (-9.62%) | 1,666,000 |
22 Jun 2015 | HKD | 5.92 | 5.94 | 5.69 | 5.82 | 5.82 | -0.08 (-1.36%) | 444,000 |
19 Jun 2015 | HKD | 6.25 | 6.29 | 5.66 | 5.9 | 5.9 | -0.31 (-4.99%) | 1,664,000 |
18 Jun 2015 | HKD | 6.6 | 6.6 | 5.82 | 6.21 | 6.21 | -0.12 (-1.90%) | 1,220,000 |
17 Jun 2015 | HKD | 6.15 | 6.6 | 6.1 | 6.33 | 6.33 | +0.18 (+2.93%) | 1,646,000 |
16 Jun 2015 | HKD | 6.49 | 7.1 | 5.6 | 6.15 | 6.15 | -0.35 (-5.38%) | 7,381,000 |
15 Jun 2015 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
12 Jun 2015 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
11 Jun 2015 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
10 Jun 2015 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
9 Jun 2015 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
8 Jun 2015 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
5 Jun 2015 | HKD | 6.27 | 6.5 | 6 | 6.5 | 6.5 | +0.23 (+3.67%) | 704,000 |
4 Jun 2015 | HKD | 6.76 | 6.95 | 6.21 | 6.27 | 6.27 | -0.49 (-7.25%) | 1,968,000 |
3 Jun 2015 | HKD | 6.62 | 7.04 | 6.26 | 6.76 | 6.76 | +0.25 (+3.84%) | 2,010,000 |
2 Jun 2015 | HKD | 6 | 6.87 | 6 | 6.51 | 6.51 | +0.57 (+9.60%) | 1,836,400 |
1 Jun 2015 | HKD | 5.26 | 5.95 | 5.25 | 5.94 | 5.94 | +0.74 (+14.23%) | 5,867,460 |
29 May 2015 | HKD | 5.1 | 5.23 | 4.96 | 5.2 | 5.2 | +0.05 (+0.97%) | 1,740,000 |
28 May 2015 | HKD | 5.13 | 5.61 | 5.05 | 5.15 | 5.15 | +0.07 (+1.38%) | 2,030,000 |
27 May 2015 | HKD | 5.01 | 5.25 | 4.83 | 5.08 | 5.08 | +0.24 (+4.96%) | 1,610,000 |
26 May 2015 | HKD | 4.7 | 4.89 | 4.59 | 4.84 | 4.84 | +0.14 (+2.98%) | 612,000 |
25 May 2015 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 4.85 | 5.16 | 4.6 | 4.7 | 4.7 | -0.14 (-2.89%) | 1,100,000 |
21 May 2015 | HKD | 5.45 | 5.48 | 4.71 | 4.84 | 4.84 | -0.6 (-11.03%) | 1,218,457 |
20 May 2015 | HKD | 4.74 | 5.44 | 4.74 | 5.44 | 5.44 | +0.48 (+9.68%) | 3,738,000 |
19 May 2015 | HKD | 5.44 | 5.44 | 4.66 | 4.96 | 4.96 | -0.41 (-7.64%) | 1,116,000 |
18 May 2015 | HKD | 4.91 | 5.7 | 4.9 | 5.37 | 5.37 | +0.55 (+11.41%) | 3,670,502 |
15 May 2015 | HKD | 3.71 | 4.82 | 3.71 | 4.82 | 4.82 | +1.07 (+28.53%) | 8,326,000 |
14 May 2015 | HKD | 4 | 4.5 | 3.49 | 3.75 | 3.75 | +0.2 (+5.63%) | 5,543,454 |