Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 218,000 |
24 Jun 2015 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 530,410 |
23 Jun 2015 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 572,123 |
22 Jun 2015 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 912,000 |
19 Jun 2015 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 690,000 |
18 Jun 2015 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 2,364,000 |
17 Jun 2015 | HKD | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 3,092,000 |
16 Jun 2015 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 1,152,328 |
15 Jun 2015 | HKD | 0.58 | 0.6 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 220,000 |
12 Jun 2015 | HKD | 0.57 | 0.61 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 756,205 |
11 Jun 2015 | HKD | 0.58 | 0.59 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 1,475,230 |
10 Jun 2015 | HKD | 0.57 | 0.61 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 1,190,000 |
9 Jun 2015 | HKD | 0.63 | 0.63 | 0.5 | 0.57 | 0.57 | -0.06 (-9.52%) | 4,786,000 |
8 Jun 2015 | HKD | 0.65 | 0.67 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 1,572,000 |
5 Jun 2015 | HKD | 0.64 | 0.67 | 0.62 | 0.65 | 0.65 | +0.01 (+1.56%) | 3,628,000 |
4 Jun 2015 | HKD | 0.58 | 0.72 | 0.58 | 0.64 | 0.64 | +0.05 (+8.47%) | 12,698,000 |
3 Jun 2015 | HKD | 0.59 | 0.6 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 1,296,078 |
2 Jun 2015 | HKD | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 1,974,000 |
1 Jun 2015 | HKD | 0.59 | 0.62 | 0.56 | 0.59 | 0.59 | -0.01 (-1.67%) | 5,918,041 |
29 May 2015 | HKD | 0.58 | 0.6 | 0.57 | 0.6 | 0.6 | +0.02 (+3.45%) | 4,688,000 |
28 May 2015 | HKD | 0.64 | 0.65 | 0.55 | 0.58 | 0.58 | -0.06 (-9.38%) | 8,408,000 |
27 May 2015 | HKD | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 3,762,369 |
26 May 2015 | HKD | 0.63 | 0.68 | 0.63 | 0.66 | 0.66 | +0.01 (+1.54%) | 4,748,246 |
25 May 2015 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 9,194,000 |
21 May 2015 | HKD | 0.58 | 0.67 | 0.58 | 0.66 | 0.66 | +0.08 (+13.79%) | 12,019,100 |
20 May 2015 | HKD | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 1,346,000 |
19 May 2015 | HKD | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,685,375 |
18 May 2015 | HKD | 0.56 | 0.59 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 3,586,000 |
15 May 2015 | HKD | 0.54 | 0.59 | 0.53 | 0.58 | 0.58 | +0.04 (+7.41%) | 4,286,000 |