Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2015 | HKD | 2.42 | 2.42 | 2.42 | 2.42 | 48.2008 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 2.45 | 2.5 | 2.35 | 2.42 | 48.2008 | +0.01 (+0.41%) | 11,445,000 |
29 Jun 2015 | HKD | 2.57 | 2.68 | 2.35 | 2.41 | 48.0016 | -0.19 (-7.31%) | 5,390,000 |
26 Jun 2015 | HKD | 2.74 | 2.8 | 2.58 | 2.6 | 51.786 | -0.15 (-5.45%) | 6,385,000 |
25 Jun 2015 | HKD | 2.71 | 2.85 | 2.71 | 2.75 | 54.7737 | +0.01 (+0.36%) | 5,430,000 |
24 Jun 2015 | HKD | 2.7 | 2.82 | 2.7 | 2.74 | 54.5745 | +0.01 (+0.37%) | 7,435,000 |
23 Jun 2015 | HKD | 2.79 | 2.79 | 2.64 | 2.73 | 54.3753 | -0.03 (-1.09%) | 4,970,000 |
22 Jun 2015 | HKD | 2.5 | 2.79 | 2.5 | 2.76 | 54.9728 | +0.23 (+9.09%) | 11,050,000 |
19 Jun 2015 | HKD | 2.42 | 2.59 | 2.38 | 2.53 | 50.3918 | +0.13 (+5.42%) | 8,885,000 |
18 Jun 2015 | HKD | 2.38 | 2.55 | 2.34 | 2.4 | 47.8025 | +0.07 (+3.00%) | 6,084,000 |
17 Jun 2015 | HKD | 2.3 | 2.37 | 2.27 | 2.33 | 46.4082 | +0.07 (+3.10%) | 4,655,000 |
16 Jun 2015 | HKD | 2.23 | 2.3 | 2.22 | 2.26 | 45.014 | 0.0 (0.0%) | 14,680,000 |
15 Jun 2015 | HKD | 2.26 | 2.31 | 2.25 | 2.26 | 45.014 | -0.05 (-2.16%) | 3,965,000 |
12 Jun 2015 | HKD | 2.23 | 2.33 | 2.23 | 2.31 | 46.0099 | +0.05 (+2.21%) | 5,625,000 |
11 Jun 2015 | HKD | 2.24 | 2.3 | 2.21 | 2.26 | 45.014 | 0.0 (0.0%) | 6,700,000 |
10 Jun 2015 | HKD | 2.38 | 2.39 | 2.19 | 2.26 | 45.014 | -0.07 (-3.00%) | 0 |
9 Jun 2015 | HKD | 2.35 | 2.39 | 2.3 | 2.33 | 46.4082 | -0.05 (-2.10%) | 0 |
8 Jun 2015 | HKD | 2.33 | 2.4 | 2.33 | 2.38 | 47.4041 | +0.07 (+3.03%) | 0 |
5 Jun 2015 | HKD | 2.2 | 2.38 | 2.2 | 2.31 | 46.0099 | +0.09 (+4.05%) | 6,245,000 |
4 Jun 2015 | HKD | 2.26 | 2.3 | 2.16 | 2.22 | 44.2173 | -0.08 (-3.48%) | 8,910,000 |
3 Jun 2015 | HKD | 2.31 | 2.32 | 2.27 | 2.3 | 45.8107 | -0.01 (-0.43%) | 5,590,000 |
2 Jun 2015 | HKD | 2.36 | 2.39 | 2.26 | 2.31 | 46.0099 | -0.02 (-0.86%) | 9,635,000 |
1 Jun 2015 | HKD | 2.36 | 2.43 | 2.31 | 2.33 | 46.4082 | -0.04 (-1.69%) | 12,000,000 |
29 May 2015 | HKD | 2.3 | 2.43 | 2.27 | 2.37 | 47.2049 | +0.09 (+3.95%) | 11,250,000 |
28 May 2015 | HKD | 2.35 | 2.35 | 2.24 | 2.28 | 45.4123 | -0.06 (-2.56%) | 10,970,000 |
27 May 2015 | HKD | 2.35 | 2.38 | 2.33 | 2.34 | 46.6074 | -0.03 (-1.27%) | 11,405,000 |
26 May 2015 | HKD | 2.39 | 2.4 | 2.34 | 2.37 | 47.2049 | -0.04 (-1.66%) | 9,880,000 |
25 May 2015 | HKD | 2.41 | 2.41 | 2.41 | 2.41 | 48.0016 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 2.37 | 2.47 | 2.33 | 2.41 | 48.0016 | +0.06 (+2.55%) | 11,735,000 |
21 May 2015 | HKD | 2.42 | 2.42 | 2.33 | 2.35 | 46.8066 | -0.07 (-2.89%) | 10,605,000 |