Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 4.99 | 5.05 | 4.94 | 4.99 | 4.99 | -0.06 (-1.19%) | 1,629,000 |
24 Jun 2015 | HKD | 5.05 | 5.1 | 4.91 | 5.05 | 5.05 | +0.01 (+0.20%) | 5,282,000 |
23 Jun 2015 | HKD | 5.03 | 5.15 | 5.02 | 5.04 | 5.04 | 0.0 (0.0%) | 19,416,000 |
22 Jun 2015 | HKD | 5.12 | 5.19 | 5.03 | 5.04 | 5.04 | 0.0 (0.0%) | 538,000 |
19 Jun 2015 | HKD | 5.05 | 5.3 | 5 | 5.04 | 5.04 | +0.04 (+0.80%) | 2,433,000 |
18 Jun 2015 | HKD | 5.04 | 5.07 | 4.99 | 5 | 5 | -0.04 (-0.79%) | 3,219,000 |
17 Jun 2015 | HKD | 5.01 | 5.09 | 4.99 | 5.04 | 5.04 | +0.04 (+0.80%) | 1,435,500 |
16 Jun 2015 | HKD | 5 | 5.06 | 5 | 5 | 5 | -0.08 (-1.57%) | 658,000 |
15 Jun 2015 | HKD | 5.09 | 5.19 | 4.99 | 5.08 | 5.08 | -0.01 (-0.20%) | 2,652,000 |
12 Jun 2015 | HKD | 5.03 | 5.14 | 5.03 | 5.09 | 5.09 | +0.07 (+1.39%) | 2,209,000 |
11 Jun 2015 | HKD | 4.8 | 5.24 | 4.8 | 5.02 | 5.02 | +0.22 (+4.58%) | 2,362,000 |
10 Jun 2015 | HKD | 4.85 | 4.85 | 4.7 | 4.8 | 4.8 | -0.02 (-0.41%) | 3,673,000 |
9 Jun 2015 | HKD | 4.68 | 4.83 | 4.6 | 4.82 | 4.82 | +0.1 (+2.12%) | 5,391,000 |
8 Jun 2015 | HKD | 4.84 | 4.84 | 4.6 | 4.72 | 4.72 | -0.07 (-1.46%) | 1,436,000 |
5 Jun 2015 | HKD | 4.94 | 4.94 | 4.4 | 4.79 | 4.79 | -0.1 (-2.04%) | 4,250,000 |
4 Jun 2015 | HKD | 4.7 | 4.99 | 4.5 | 4.89 | 4.89 | +0.19 (+4.04%) | 3,772,000 |
3 Jun 2015 | HKD | 4.89 | 4.95 | 4.31 | 4.7 | 4.7 | -0.19 (-3.89%) | 4,011,000 |
2 Jun 2015 | HKD | 4.82 | 4.99 | 4.82 | 4.89 | 4.89 | -0.01 (-0.20%) | 1,165,000 |
1 Jun 2015 | HKD | 4.6 | 5.06 | 4.6 | 4.9 | 4.9 | +0.18 (+3.81%) | 4,627,020 |
29 May 2015 | HKD | 4.5 | 4.88 | 4.46 | 4.72 | 4.72 | +0.29 (+6.55%) | 5,165,000 |
28 May 2015 | HKD | 4.49 | 4.6 | 4.32 | 4.43 | 4.43 | -0.06 (-1.34%) | 4,358,632 |
27 May 2015 | HKD | 4.23 | 4.62 | 4.23 | 4.49 | 4.49 | +0.24 (+5.65%) | 5,775,000 |
26 May 2015 | HKD | 4.1 | 4.41 | 3.9 | 4.25 | 4.25 | +0.21 (+5.20%) | 8,556,000 |
25 May 2015 | HKD | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 3.88 | 4.08 | 3.85 | 4.04 | 4.04 | +0.13 (+3.32%) | 2,597,000 |
21 May 2015 | HKD | 3.85 | 3.91 | 3.79 | 3.91 | 3.91 | +0.01 (+0.26%) | 2,218,000 |
20 May 2015 | HKD | 4.05 | 4.15 | 3.83 | 3.9 | 3.9 | -0.11 (-2.74%) | 3,916,990 |
19 May 2015 | HKD | 4.04 | 4.25 | 3.97 | 4.01 | 4.01 | -0.01 (-0.25%) | 7,774,000 |
18 May 2015 | HKD | 3.78 | 4.06 | 3.78 | 4.02 | 4.02 | +0.24 (+6.35%) | 8,580,000 |
15 May 2015 | HKD | 3.52 | 3.92 | 3.48 | 3.78 | 3.78 | +0.28 (+8.00%) | 12,758,000 |