Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2015 | HKD | 1.88 | 2.04 | 1.86 | 2.04 | 2.04 | +0.16 (+8.51%) | 13,225,000 |
10 Jul 2015 | HKD | 1.76 | 1.95 | 1.73 | 1.88 | 1.88 | +0.16 (+9.30%) | 18,197,005 |
9 Jul 2015 | HKD | 1.48 | 1.76 | 1.45 | 1.72 | 1.72 | +0.24 (+16.22%) | 35,928,000 |
8 Jul 2015 | HKD | 1.65 | 1.7 | 1.42 | 1.48 | 1.48 | -0.29 (-16.38%) | 26,249,950 |
7 Jul 2015 | HKD | 1.91 | 2.01 | 1.67 | 1.77 | 1.77 | -0.18 (-9.23%) | 31,983,667 |
6 Jul 2015 | HKD | 2.41 | 2.44 | 1.9 | 1.95 | 1.95 | -0.44 (-18.41%) | 13,921,000 |
3 Jul 2015 | HKD | 2.38 | 2.43 | 2.24 | 2.39 | 2.39 | -0.03 (-1.24%) | 9,796,000 |
2 Jul 2015 | HKD | 2.46 | 2.57 | 2.4 | 2.42 | 2.42 | -0.1 (-3.97%) | 3,299,000 |
1 Jul 2015 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 2.51 | 2.58 | 2.37 | 2.52 | 2.52 | +0.03 (+1.20%) | 8,515,000 |
29 Jun 2015 | HKD | 2.66 | 2.71 | 2.45 | 2.49 | 2.49 | -0.19 (-7.09%) | 7,928,500 |
26 Jun 2015 | HKD | 2.71 | 2.76 | 2.65 | 2.68 | 2.68 | -0.05 (-1.83%) | 4,332,000 |
25 Jun 2015 | HKD | 2.76 | 2.83 | 2.71 | 2.73 | 2.73 | -0.09 (-3.19%) | 3,222,000 |
24 Jun 2015 | HKD | 2.73 | 2.87 | 2.73 | 2.82 | 2.82 | +0.05 (+1.81%) | 8,258,000 |
23 Jun 2015 | HKD | 2.8 | 2.83 | 2.67 | 2.77 | 2.77 | 0.0 (0.0%) | 8,899,000 |
22 Jun 2015 | HKD | 2.72 | 2.82 | 2.72 | 2.77 | 2.77 | 0.0 (0.0%) | 3,294,000 |
19 Jun 2015 | HKD | 2.82 | 2.86 | 2.76 | 2.77 | 2.77 | -0.05 (-1.77%) | 8,558,263 |
18 Jun 2015 | HKD | 2.88 | 2.9 | 2.82 | 2.82 | 2.82 | -0.06 (-2.08%) | 4,849,000 |
17 Jun 2015 | HKD | 2.79 | 2.91 | 2.79 | 2.88 | 2.88 | +0.04 (+1.41%) | 3,977,100 |
16 Jun 2015 | HKD | 2.8 | 2.91 | 2.79 | 2.84 | 2.84 | -0.02 (-0.70%) | 9,046,200 |
15 Jun 2015 | HKD | 3.07 | 3.07 | 2.85 | 2.86 | 2.86 | -0.13 (-4.35%) | 8,443,000 |
12 Jun 2015 | HKD | 2.79 | 3.01 | 2.79 | 2.99 | 2.99 | +0.16 (+5.65%) | 14,146,000 |
11 Jun 2015 | HKD | 2.72 | 2.83 | 2.7 | 2.83 | 2.83 | +0.15 (+5.60%) | 8,154,000 |
10 Jun 2015 | HKD | 2.7 | 2.8 | 2.66 | 2.68 | 2.68 | -0.1 (-3.60%) | 4,748,000 |
9 Jun 2015 | HKD | 2.92 | 2.92 | 2.71 | 2.78 | 2.78 | -0.12 (-4.14%) | 10,779,000 |
8 Jun 2015 | HKD | 2.79 | 2.91 | 2.79 | 2.9 | 2.9 | +0.05 (+1.75%) | 9,141,000 |
5 Jun 2015 | HKD | 2.85 | 2.92 | 2.83 | 2.85 | 2.85 | -0.06 (-2.06%) | 5,511,000 |
4 Jun 2015 | HKD | 3 | 3.02 | 2.8 | 2.91 | 2.91 | -0.09 (-3%) | 15,227,000 |
3 Jun 2015 | HKD | 2.97 | 3.1 | 2.95 | 3 | 3 | +0.02 (+0.67%) | 12,785,000 |
2 Jun 2015 | HKD | 3.09 | 3.1 | 2.95 | 2.98 | 2.98 | -0.12 (-3.87%) | 9,102,000 |