Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2015 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 2.61 | 2.78 | 2.45 | 2.72 | 2.72 | +0.02 (+0.74%) | 1,356,000 |
29 Jun 2015 | HKD | 2.85 | 2.85 | 2.58 | 2.7 | 2.7 | -0.05 (-1.82%) | 750,000 |
26 Jun 2015 | HKD | 2.83 | 2.9 | 2.75 | 2.75 | 2.75 | -0.12 (-4.18%) | 838,000 |
25 Jun 2015 | HKD | 2.77 | 2.93 | 2.77 | 2.87 | 2.87 | +0.1 (+3.61%) | 1,034,000 |
24 Jun 2015 | HKD | 2.83 | 2.83 | 2.73 | 2.77 | 2.77 | +0.05 (+1.84%) | 458,000 |
23 Jun 2015 | HKD | 2.79 | 2.79 | 2.72 | 2.72 | 2.72 | -0.07 (-2.51%) | 344,000 |
22 Jun 2015 | HKD | 2.77 | 2.79 | 2.73 | 2.79 | 2.79 | +0.03 (+1.09%) | 128,000 |
19 Jun 2015 | HKD | 2.79 | 2.85 | 2.71 | 2.76 | 2.76 | -0.02 (-0.72%) | 2,142,000 |
18 Jun 2015 | HKD | 2.8 | 2.85 | 2.74 | 2.78 | 2.78 | +0.07 (+2.58%) | 2,310,000 |
17 Jun 2015 | HKD | 2.59 | 2.91 | 2.5 | 2.71 | 2.71 | +0.12 (+4.63%) | 6,472,000 |
16 Jun 2015 | HKD | 2.51 | 2.6 | 2.46 | 2.59 | 2.59 | +0.08 (+3.19%) | 5,986,000 |
15 Jun 2015 | HKD | 2.54 | 2.6 | 2.46 | 2.51 | 2.51 | -0.02 (-0.79%) | 1,724,000 |
12 Jun 2015 | HKD | 2.52 | 2.65 | 2.52 | 2.53 | 2.53 | +0.02 (+0.80%) | 1,260,000 |
11 Jun 2015 | HKD | 2.68 | 2.85 | 2.5 | 2.51 | 2.51 | -0.03 (-1.18%) | 872,120 |
10 Jun 2015 | HKD | 2.34 | 2.68 | 2.34 | 2.54 | 2.54 | +0.27 (+11.89%) | 2,578,000 |
9 Jun 2015 | HKD | 2.59 | 2.6 | 2.1 | 2.27 | 2.27 | -0.32 (-12.36%) | 3,728,000 |
8 Jun 2015 | HKD | 2.61 | 2.64 | 2.44 | 2.59 | 2.59 | -0.11 (-4.07%) | 1,600,000 |
5 Jun 2015 | HKD | 2.73 | 2.79 | 2.66 | 2.7 | 2.7 | -0.08 (-2.88%) | 772,000 |
4 Jun 2015 | HKD | 2.83 | 2.83 | 2.6 | 2.78 | 2.78 | -0.06 (-2.11%) | 2,596,000 |
3 Jun 2015 | HKD | 2.96 | 3.02 | 2.75 | 2.84 | 2.84 | -0.06 (-2.07%) | 5,532,000 |
2 Jun 2015 | HKD | 2.75 | 2.95 | 2.73 | 2.9 | 2.9 | +0.2 (+7.41%) | 4,850,000 |
1 Jun 2015 | HKD | 2.7 | 2.81 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 2,192,000 |
29 May 2015 | HKD | 2.67 | 2.84 | 2.59 | 2.7 | 2.7 | +0.04 (+1.50%) | 3,976,000 |
28 May 2015 | HKD | 2.75 | 2.96 | 2.66 | 2.66 | 2.66 | -0.04 (-1.48%) | 5,558,000 |
27 May 2015 | HKD | 2.82 | 2.89 | 2.7 | 2.7 | 2.7 | -0.09 (-3.23%) | 1,222,000 |
26 May 2015 | HKD | 2.95 | 3.3 | 2.61 | 2.79 | 2.79 | +0.09 (+3.33%) | 1,932,000 |
25 May 2015 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 2.94 | 2.98 | 2.6 | 2.7 | 2.7 | -0.24 (-8.16%) | 2,636,000 |
21 May 2015 | HKD | 3.01 | 3.05 | 2.86 | 2.94 | 2.94 | -0.14 (-4.55%) | 1,714,000 |