Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2015 | HKD | 3.93 | 4.11 | 3.85 | 4.1 | 4.1 | +0.13 (+3.27%) | 31,699,250 |
29 Jun 2015 | HKD | 3.88 | 4.01 | 3.71 | 3.97 | 3.97 | +0.15 (+3.93%) | 11,484,000 |
26 Jun 2015 | HKD | 3.88 | 3.9 | 3.75 | 3.82 | 3.82 | -0.15 (-3.78%) | 1,855,000 |
25 Jun 2015 | HKD | 4 | 4.06 | 3.91 | 3.97 | 3.97 | -0.03 (-0.75%) | 2,035,000 |
24 Jun 2015 | HKD | 3.93 | 4.01 | 3.9 | 4 | 4 | +0.09 (+2.30%) | 1,225,000 |
23 Jun 2015 | HKD | 3.95 | 4.02 | 3.88 | 3.91 | 3.91 | +0.02 (+0.51%) | 1,257,000 |
22 Jun 2015 | HKD | 3.86 | 3.98 | 3.86 | 3.89 | 3.89 | -0.07 (-1.77%) | 264,000 |
19 Jun 2015 | HKD | 3.97 | 4.01 | 3.89 | 3.96 | 3.96 | +0.01 (+0.25%) | 1,345,000 |
18 Jun 2015 | HKD | 3.95 | 4.03 | 3.89 | 3.95 | 3.95 | +0.03 (+0.77%) | 1,869,631 |
17 Jun 2015 | HKD | 3.7 | 3.95 | 3.7 | 3.92 | 3.92 | +0.23 (+6.23%) | 1,970,000 |
16 Jun 2015 | HKD | 3.9 | 3.95 | 3.69 | 3.69 | 3.69 | -0.26 (-6.58%) | 4,732,000 |
15 Jun 2015 | HKD | 4.1 | 4.1 | 3.92 | 3.95 | 3.95 | -0.16 (-3.89%) | 1,823,612 |
12 Jun 2015 | HKD | 3.98 | 4.14 | 3.81 | 4.11 | 4.11 | +0.09 (+2.24%) | 4,446,000 |
11 Jun 2015 | HKD | 4.05 | 4.05 | 3.85 | 4.02 | 4.02 | +0.08 (+2.03%) | 1,599,000 |
10 Jun 2015 | HKD | 4 | 4.05 | 3.87 | 3.94 | 3.94 | -0.05 (-1.25%) | 0 |
9 Jun 2015 | HKD | 4.36 | 4.36 | 3.95 | 3.99 | 3.99 | -0.42 (-9.52%) | 0 |
8 Jun 2015 | HKD | 4.35 | 4.46 | 3.62 | 4.41 | 4.41 | +0.06 (+1.38%) | 0 |
5 Jun 2015 | HKD | 4.39 | 4.45 | 4.3 | 4.35 | 4.35 | -0.08 (-1.81%) | 1,507,000 |
4 Jun 2015 | HKD | 4.41 | 4.52 | 4.36 | 4.43 | 4.43 | -0.03 (-0.67%) | 3,213,000 |
3 Jun 2015 | HKD | 4.55 | 4.55 | 4.29 | 4.46 | 4.46 | -0.04 (-0.89%) | 6,552,000 |
2 Jun 2015 | HKD | 4.61 | 4.61 | 4.5 | 4.5 | 4.5 | -0.08 (-1.75%) | 3,640,000 |
1 Jun 2015 | HKD | 4.67 | 4.69 | 4.54 | 4.58 | 4.58 | -0.06 (-1.29%) | 2,286,000 |
29 May 2015 | HKD | 4.64 | 4.69 | 4.56 | 4.64 | 4.64 | +0.01 (+0.22%) | 5,682,000 |
28 May 2015 | HKD | 4.73 | 4.8 | 4.55 | 4.63 | 4.63 | -0.13 (-2.73%) | 3,712,000 |
27 May 2015 | HKD | 4.66 | 4.79 | 4.64 | 4.76 | 4.76 | +0.12 (+2.59%) | 12,347,000 |
26 May 2015 | HKD | 4.68 | 4.68 | 4.58 | 4.64 | 4.64 | +0.05 (+1.09%) | 4,102,000 |
25 May 2015 | HKD | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 4.66 | 4.7 | 4.55 | 4.59 | 4.59 | -0.05 (-1.08%) | 1,839,000 |
21 May 2015 | HKD | 4.63 | 4.65 | 4.5 | 4.64 | 4.64 | +0.06 (+1.31%) | 3,181,000 |
20 May 2015 | HKD | 4.7 | 4.7 | 4.5 | 4.58 | 4.58 | -0.05 (-1.08%) | 2,047,000 |