Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2015 | HKD | 1.66 | 1.73 | 1.57 | 1.72 | 1.72 | +0.03 (+1.78%) | 51,888,000 |
25 Jun 2015 | HKD | 1.73 | 1.78 | 1.65 | 1.69 | 1.69 | -0.05 (-2.87%) | 26,300,000 |
24 Jun 2015 | HKD | 1.74 | 1.79 | 1.66 | 1.74 | 1.74 | +0.01 (+0.58%) | 55,446,000 |
23 Jun 2015 | HKD | 1.58 | 1.76 | 1.55 | 1.73 | 1.73 | +0.16 (+10.19%) | 92,634,500 |
22 Jun 2015 | HKD | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | +0.08 (+5.37%) | 27,412,000 |
19 Jun 2015 | HKD | 1.49 | 1.5 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 16,592,000 |
18 Jun 2015 | HKD | 1.51 | 1.52 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 10,010,000 |
17 Jun 2015 | HKD | 1.45 | 1.51 | 1.44 | 1.5 | 1.5 | +0.02 (+1.35%) | 35,774,000 |
16 Jun 2015 | HKD | 1.49 | 1.52 | 1.44 | 1.48 | 1.48 | -0.01 (-0.67%) | 17,628,000 |
15 Jun 2015 | HKD | 1.47 | 1.53 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 21,344,000 |
12 Jun 2015 | HKD | 1.45 | 1.48 | 1.41 | 1.48 | 1.48 | +0.03 (+2.07%) | 34,602,000 |
11 Jun 2015 | HKD | 1.48 | 1.49 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 14,642,000 |
10 Jun 2015 | HKD | 1.43 | 1.52 | 1.39 | 1.45 | 1.45 | +0.01 (+0.69%) | 0 |
9 Jun 2015 | HKD | 1.52 | 1.54 | 1.42 | 1.44 | 1.44 | -0.08 (-5.26%) | 0 |
8 Jun 2015 | HKD | 1.53 | 1.57 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 0 |
5 Jun 2015 | HKD | 1.5 | 1.52 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 21,922,000 |
4 Jun 2015 | HKD | 1.48 | 1.56 | 1.45 | 1.5 | 1.5 | +0.02 (+1.35%) | 29,050,000 |
3 Jun 2015 | HKD | 1.55 | 1.55 | 1.45 | 1.48 | 1.48 | -0.06 (-3.90%) | 19,090,000 |
2 Jun 2015 | HKD | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 22,024,000 |
1 Jun 2015 | HKD | 1.59 | 1.64 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 36,730,200 |
29 May 2015 | HKD | 1.39 | 1.62 | 1.39 | 1.57 | 1.57 | +0.17 (+12.14%) | 135,514,000 |
28 May 2015 | HKD | 1.44 | 1.45 | 1.36 | 1.4 | 1.4 | -0.03 (-2.10%) | 29,508,000 |
27 May 2015 | HKD | 1.41 | 1.44 | 1.36 | 1.43 | 1.43 | +0.02 (+1.42%) | 37,692,000 |
26 May 2015 | HKD | 1.44 | 1.47 | 1.4 | 1.41 | 1.41 | +0.02 (+1.44%) | 123,310,000 |
25 May 2015 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.39 | 1.48 | 1.35 | 1.39 | 1.39 | +0.15 (+12.10%) | 121,019,862 |
21 May 2015 | HKD | 1.25 | 1.25 | 1.2 | 1.24 | 1.24 | -0.01 (-0.80%) | 46,054,000 |
20 May 2015 | HKD | 1.26 | 1.3 | 1.21 | 1.25 | 1.25 | 0.0 (0.0%) | 25,562,000 |
19 May 2015 | HKD | 1.25 | 1.34 | 1.2 | 1.25 | 1.25 | +0.03 (+2.46%) | 54,624,000 |
18 May 2015 | HKD | 1.25 | 1.28 | 1.06 | 1.22 | 1.22 | -0.01 (-0.81%) | 203,263,000 |