Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 4.7 | 4.76 | 4.64 | 4.69 | 4.69 | +0.02 (+0.43%) | 878,000 |
24 Jun 2015 | HKD | 4.72 | 4.72 | 4.66 | 4.67 | 4.67 | -0.04 (-0.85%) | 754,000 |
23 Jun 2015 | HKD | 4.72 | 4.75 | 4.65 | 4.71 | 4.71 | -0.04 (-0.84%) | 982,000 |
22 Jun 2015 | HKD | 4.9 | 4.9 | 4.7 | 4.75 | 4.75 | -0.15 (-3.06%) | 576,000 |
19 Jun 2015 | HKD | 4.71 | 5.1 | 4.62 | 4.9 | 4.9 | +0.25 (+5.38%) | 2,046,000 |
18 Jun 2015 | HKD | 4.77 | 4.77 | 4.63 | 4.65 | 4.65 | -0.1 (-2.11%) | 950,000 |
17 Jun 2015 | HKD | 4.75 | 4.83 | 4.65 | 4.75 | 4.75 | 0.0 (0.0%) | 800,000 |
16 Jun 2015 | HKD | 4.84 | 4.9 | 4.74 | 4.75 | 4.75 | -0.09 (-1.86%) | 918,000 |
15 Jun 2015 | HKD | 4.8 | 4.96 | 4.8 | 4.84 | 4.84 | -0.16 (-3.20%) | 1,114,000 |
12 Jun 2015 | HKD | 5.12 | 5.12 | 4.92 | 5 | 5 | 0.0 (0.0%) | 1,122,000 |
11 Jun 2015 | HKD | 5.06 | 5.13 | 4.96 | 5 | 5 | -0.03 (-0.60%) | 838,000 |
10 Jun 2015 | HKD | 4.92 | 5.28 | 4.86 | 5.03 | 5.03 | +0.17 (+3.50%) | 0 |
9 Jun 2015 | HKD | 5.15 | 5.15 | 4.8 | 4.86 | 4.86 | -0.29 (-5.63%) | 0 |
8 Jun 2015 | HKD | 5.53 | 5.53 | 5.1 | 5.15 | 5.15 | -0.25 (-4.63%) | 0 |
5 Jun 2015 | HKD | 5.52 | 5.69 | 5.32 | 5.4 | 5.4 | -0.11 (-2.00%) | 2,238,000 |
4 Jun 2015 | HKD | 5.9 | 6.03 | 5.3 | 5.51 | 5.51 | -0.39 (-6.61%) | 4,916,000 |
3 Jun 2015 | HKD | 5.8 | 6.4 | 5.8 | 5.9 | 5.9 | +0.26 (+4.61%) | 10,292,000 |
2 Jun 2015 | HKD | 5.06 | 5.7 | 4.9 | 5.64 | 5.64 | +0.71 (+14.40%) | 8,234,000 |
1 Jun 2015 | HKD | 4.99 | 5.07 | 4.9 | 4.93 | 4.93 | -0.04 (-0.80%) | 1,630,000 |
29 May 2015 | HKD | 5.05 | 5.08 | 4.88 | 4.97 | 4.97 | -0.06 (-1.19%) | 2,072,000 |
28 May 2015 | HKD | 5.11 | 5.23 | 4.89 | 5.03 | 5.03 | -0.08 (-1.57%) | 3,760,000 |
27 May 2015 | HKD | 5.12 | 5.38 | 4.99 | 5.11 | 5.11 | +0.08 (+1.59%) | 5,354,000 |
26 May 2015 | HKD | 4.7 | 5.38 | 4.37 | 5.03 | 5.03 | +0.4 (+8.64%) | 10,860,000 |
25 May 2015 | HKD | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 4.88 | 5.03 | 4.55 | 4.63 | 4.63 | -0.25 (-5.12%) | 11,050,000 |
21 May 2015 | HKD | 5.3 | 5.39 | 4.8 | 4.88 | 4.88 | -0.32 (-6.15%) | 9,486,000 |
20 May 2015 | HKD | 5.26 | 5.9 | 4.78 | 5.2 | 5.2 | -0.05 (-0.95%) | 13,880,000 |
19 May 2015 | HKD | 6.21 | 6.35 | 5.18 | 5.25 | 5.25 | -0.88 (-14.36%) | 12,864,000 |
18 May 2015 | HKD | 6.16 | 6.45 | 6.01 | 6.13 | 6.13 | +0.05 (+0.82%) | 7,688,000 |
15 May 2015 | HKD | 7.57 | 7.96 | 5.96 | 6.08 | 6.08 | -1.49 (-19.68%) | 14,677,000 |