Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2015 | HKD | 3.2 | 3.5 | 3.18 | 3.46 | 3.46 | +0.32 (+10.19%) | 251,000 |
8 Jul 2015 | HKD | 3.13 | 3.15 | 3.06 | 3.14 | 3.14 | -0.01 (-0.32%) | 193,000 |
7 Jul 2015 | HKD | 3.23 | 3.25 | 3.13 | 3.15 | 3.15 | -0.03 (-0.94%) | 120,000 |
6 Jul 2015 | HKD | 3.27 | 3.39 | 3.18 | 3.18 | 3.18 | -0.12 (-3.64%) | 170,000 |
3 Jul 2015 | HKD | 3.28 | 3.45 | 3.25 | 3.3 | 3.3 | -0.03 (-0.90%) | 91,000 |
2 Jul 2015 | HKD | 3.31 | 3.41 | 3.31 | 3.33 | 3.33 | +0.03 (+0.91%) | 61,000 |
1 Jul 2015 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 3.3 | 3.42 | 3.3 | 3.3 | 3.3 | +0.08 (+2.48%) | 78,000 |
29 Jun 2015 | HKD | 3.3 | 3.31 | 3.22 | 3.22 | 3.22 | -0.03 (-0.92%) | 114,000 |
26 Jun 2015 | HKD | 3.31 | 3.31 | 3.23 | 3.25 | 3.25 | -0.05 (-1.52%) | 89,000 |
25 Jun 2015 | HKD | 3.4 | 3.4 | 3.28 | 3.3 | 3.3 | +0.05 (+1.54%) | 171,000 |
24 Jun 2015 | HKD | 3.21 | 3.3 | 3.2 | 3.25 | 3.25 | +0.13 (+4.17%) | 136,000 |
23 Jun 2015 | HKD | 3 | 3.19 | 3 | 3.12 | 3.12 | +0.14 (+4.70%) | 145,000 |
22 Jun 2015 | HKD | 3.08 | 3.08 | 2.89 | 2.98 | 2.98 | -0.11 (-3.56%) | 12,000 |
19 Jun 2015 | HKD | 3.05 | 3.25 | 3.05 | 3.09 | 3.09 | -0.17 (-5.21%) | 26,000 |
18 Jun 2015 | HKD | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.03 (-0.91%) | 12,000 |
17 Jun 2015 | HKD | 3.35 | 3.35 | 3.29 | 3.29 | 3.29 | -0.05 (-1.50%) | 100,000 |
16 Jun 2015 | HKD | 3.33 | 3.39 | 3.3 | 3.34 | 3.34 | -0.1 (-2.91%) | 54,000 |
15 Jun 2015 | HKD | 3.35 | 3.45 | 3.33 | 3.44 | 3.44 | +0.11 (+3.30%) | 181,000 |
12 Jun 2015 | HKD | 3.25 | 3.35 | 3.24 | 3.33 | 3.33 | +0.1 (+3.10%) | 257,000 |
11 Jun 2015 | HKD | 3.25 | 3.28 | 3.23 | 3.23 | 3.23 | +0.01 (+0.31%) | 40,000 |
10 Jun 2015 | HKD | 3.2 | 3.22 | 3.15 | 3.22 | 3.22 | -0.02 (-0.62%) | 76,000 |
9 Jun 2015 | HKD | 3.15 | 3.24 | 3.15 | 3.24 | 3.24 | -0.02 (-0.61%) | 137,000 |
8 Jun 2015 | HKD | 3.25 | 3.35 | 3.25 | 3.26 | 3.26 | +0.02 (+0.62%) | 178,000 |
5 Jun 2015 | HKD | 3.25 | 3.25 | 3.2 | 3.24 | 3.24 | +0.06 (+1.89%) | 106,000 |
4 Jun 2015 | HKD | 3.2 | 3.2 | 3.15 | 3.18 | 3.18 | 0.0 (0.0%) | 80,767 |
3 Jun 2015 | HKD | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -0.02 (-0.63%) | 85,000 |
2 Jun 2015 | HKD | 3.2 | 3.21 | 3.15 | 3.2 | 3.2 | +0.01 (+0.31%) | 54,000 |
1 Jun 2015 | HKD | 3.2 | 3.2 | 3.16 | 3.19 | 3.19 | +0.01 (+0.31%) | 76,000 |
29 May 2015 | HKD | 3.22 | 3.22 | 3.17 | 3.18 | 3.18 | -0.01 (-0.31%) | 62,000 |