Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 3.38 | 3.4 | 3.34 | 3.39 | 3.39 | +0.04 (+1.19%) | 1,754,798 |
24 Jun 2015 | HKD | 3.38 | 3.38 | 3.27 | 3.35 | 3.35 | +0.01 (+0.30%) | 2,404,560 |
23 Jun 2015 | HKD | 3.39 | 3.39 | 3.31 | 3.34 | 3.34 | -0.02 (-0.60%) | 2,173,009 |
22 Jun 2015 | HKD | 3.35 | 3.36 | 3.29 | 3.36 | 3.36 | +0.05 (+1.51%) | 987,000 |
19 Jun 2015 | HKD | 3.23 | 3.35 | 3.22 | 3.31 | 3.31 | +0.07 (+2.16%) | 5,070,400 |
18 Jun 2015 | HKD | 3.28 | 3.28 | 3.23 | 3.24 | 3.24 | -0.03 (-0.92%) | 1,262,000 |
17 Jun 2015 | HKD | 3.2 | 3.27 | 3.19 | 3.27 | 3.27 | +0.04 (+1.24%) | 1,161,800 |
16 Jun 2015 | HKD | 3.23 | 3.25 | 3.22 | 3.23 | 3.23 | -0.04 (-1.22%) | 813,190 |
15 Jun 2015 | HKD | 3.27 | 3.28 | 3.24 | 3.27 | 3.27 | +0.04 (+1.24%) | 1,700,000 |
12 Jun 2015 | HKD | 3.2 | 3.27 | 3.2 | 3.23 | 3.23 | +0.02 (+0.62%) | 2,706,000 |
11 Jun 2015 | HKD | 3.15 | 3.22 | 3.15 | 3.21 | 3.21 | +0.04 (+1.26%) | 2,225,041 |
10 Jun 2015 | HKD | 3.24 | 3.24 | 3.17 | 3.17 | 3.17 | -0.03 (-0.94%) | 2,044,952 |
9 Jun 2015 | HKD | 3.21 | 3.23 | 3.18 | 3.2 | 3.2 | -0.01 (-0.31%) | 3,432,952 |
8 Jun 2015 | HKD | 3.22 | 3.22 | 3.17 | 3.21 | 3.21 | +0.01 (+0.31%) | 2,813,642 |
5 Jun 2015 | HKD | 3.21 | 3.23 | 3.19 | 3.2 | 3.2 | +0.01 (+0.31%) | 3,807,000 |
4 Jun 2015 | HKD | 3.22 | 3.24 | 3.15 | 3.19 | 3.19 | -0.01 (-0.31%) | 3,120,142 |
3 Jun 2015 | HKD | 3.25 | 3.28 | 3.18 | 3.2 | 3.2 | -0.06 (-1.84%) | 4,158,160 |
2 Jun 2015 | HKD | 3.33 | 3.36 | 3.24 | 3.26 | 3.26 | -0.08 (-2.40%) | 3,090,000 |
1 Jun 2015 | HKD | 3.31 | 3.38 | 3.3 | 3.34 | 3.34 | +0.01 (+0.30%) | 1,490,000 |
29 May 2015 | HKD | 3.36 | 3.36 | 3.31 | 3.33 | 3.33 | -0.02 (-0.60%) | 2,352,800 |
28 May 2015 | HKD | 3.36 | 3.41 | 3.32 | 3.35 | 3.35 | -0.03 (-0.89%) | 1,931,200 |
27 May 2015 | HKD | 3.43 | 3.43 | 3.35 | 3.38 | 3.38 | -0.04 (-1.17%) | 1,717,800 |
26 May 2015 | HKD | 3.4 | 3.42 | 3.38 | 3.42 | 3.42 | +0.03 (+0.88%) | 3,012,362 |
25 May 2015 | HKD | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 3.45 | 3.45 | 3.39 | 3.39 | 3.39 | -0.04 (-1.17%) | 2,813,762 |
21 May 2015 | HKD | 3.4 | 3.45 | 3.38 | 3.43 | 3.43 | +0.03 (+0.88%) | 4,448,013 |
20 May 2015 | HKD | 3.47 | 3.48 | 3.38 | 3.4 | 3.4 | -0.07 (-2.02%) | 3,882,200 |
19 May 2015 | HKD | 3.42 | 3.48 | 3.42 | 3.47 | 3.47 | +0.05 (+1.46%) | 2,766,200 |
18 May 2015 | HKD | 3.45 | 3.45 | 3.39 | 3.42 | 3.42 | -0.02 (-0.58%) | 1,573,000 |
15 May 2015 | HKD | 3.37 | 3.45 | 3.37 | 3.44 | 3.44 | +0.05 (+1.47%) | 3,146,990 |