Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2015 | HKD | 2.04 | 2.04 | 1.92 | 2 | 2 | 0.0 (0.0%) | 4,757,000 |
29 Jun 2015 | HKD | 2.09 | 2.12 | 1.99 | 2 | 2 | -0.15 (-6.98%) | 3,066,000 |
26 Jun 2015 | HKD | 2.1 | 2.17 | 2.03 | 2.15 | 2.15 | +0.12 (+5.91%) | 5,068,000 |
25 Jun 2015 | HKD | 2.09 | 2.09 | 2.03 | 2.03 | 2.03 | -0.06 (-2.87%) | 2,147,010 |
24 Jun 2015 | HKD | 2.12 | 2.14 | 2.06 | 2.09 | 2.09 | -0.03 (-1.42%) | 1,169,990 |
23 Jun 2015 | HKD | 2.13 | 2.17 | 1.96 | 2.12 | 2.12 | -0.08 (-3.64%) | 9,119,712 |
22 Jun 2015 | HKD | 2.15 | 2.2 | 2.14 | 2.2 | 2.2 | +0.06 (+2.80%) | 1,463,482 |
19 Jun 2015 | HKD | 2.12 | 2.2 | 2.12 | 2.14 | 2.14 | +0.03 (+1.42%) | 2,042,320 |
18 Jun 2015 | HKD | 2.17 | 2.17 | 2.09 | 2.11 | 2.11 | -0.07 (-3.21%) | 5,717,000 |
17 Jun 2015 | HKD | 2.13 | 2.19 | 2.1 | 2.18 | 2.18 | 0.0 (0.0%) | 2,196,000 |
16 Jun 2015 | HKD | 2.13 | 2.2 | 2.08 | 2.18 | 2.18 | 0.0 (0.0%) | 2,368,000 |
15 Jun 2015 | HKD | 2.2 | 2.22 | 2.13 | 2.18 | 2.18 | 0.0 (0.0%) | 3,291,000 |
12 Jun 2015 | HKD | 2.16 | 2.3 | 2.15 | 2.18 | 2.18 | +0.04 (+1.87%) | 4,847,000 |
11 Jun 2015 | HKD | 2.22 | 2.23 | 2.12 | 2.14 | 2.14 | -0.09 (-4.04%) | 1,123,000 |
10 Jun 2015 | HKD | 2.09 | 2.25 | 2.09 | 2.23 | 2.23 | +0.14 (+6.70%) | 0 |
9 Jun 2015 | HKD | 2.05 | 2.11 | 2.03 | 2.09 | 2.09 | -0.01 (-0.48%) | 0 |
8 Jun 2015 | HKD | 2.11 | 2.12 | 2.02 | 2.1 | 2.1 | +0.01 (+0.48%) | 0 |
5 Jun 2015 | HKD | 2.08 | 2.18 | 2.07 | 2.09 | 2.09 | -0.03 (-1.42%) | 4,804,320 |
4 Jun 2015 | HKD | 2.1 | 2.17 | 2.08 | 2.12 | 2.12 | +0.03 (+1.44%) | 4,502,000 |
3 Jun 2015 | HKD | 2.15 | 2.18 | 1.95 | 2.09 | 2.09 | -0.06 (-2.79%) | 6,144,000 |
2 Jun 2015 | HKD | 2.25 | 2.28 | 2.1 | 2.15 | 2.15 | -0.06 (-2.71%) | 7,872,000 |
1 Jun 2015 | HKD | 2.22 | 2.25 | 2.2 | 2.21 | 2.21 | 0.0 (0.0%) | 3,220,000 |
29 May 2015 | HKD | 2.18 | 2.3 | 2.17 | 2.21 | 2.21 | +0.01 (+0.45%) | 9,027,000 |
28 May 2015 | HKD | 2.29 | 2.29 | 2.18 | 2.2 | 2.2 | -0.08 (-3.51%) | 3,783,000 |
27 May 2015 | HKD | 2.3 | 2.39 | 2.25 | 2.28 | 2.28 | -0.02 (-0.87%) | 11,229,000 |
26 May 2015 | HKD | 2.35 | 2.48 | 2.27 | 2.3 | 2.3 | -0.05 (-2.13%) | 26,603,000 |
25 May 2015 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 2.31 | 2.38 | 2.26 | 2.35 | 2.35 | +0.04 (+1.73%) | 6,298,000 |
21 May 2015 | HKD | 2.44 | 2.5 | 2.25 | 2.31 | 2.31 | -0.13 (-5.33%) | 18,799,000 |
20 May 2015 | HKD | 2.33 | 2.53 | 2.33 | 2.44 | 2.44 | +0.12 (+5.17%) | 32,013,000 |