Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2015 | HKD | 1.43 | 1.68 | 1.43 | 1.67 | 1.67 | +0.27 (+19.29%) | 1,128,000 |
8 Jul 2015 | HKD | 1.55 | 1.58 | 1.39 | 1.4 | 1.4 | -0.23 (-14.11%) | 1,296,000 |
7 Jul 2015 | HKD | 1.72 | 1.72 | 1.62 | 1.63 | 1.63 | -0.06 (-3.55%) | 812,000 |
6 Jul 2015 | HKD | 1.88 | 1.88 | 1.62 | 1.69 | 1.69 | -0.16 (-8.65%) | 1,780,000 |
3 Jul 2015 | HKD | 1.88 | 1.88 | 1.81 | 1.85 | 1.85 | -0.05 (-2.63%) | 396,000 |
2 Jul 2015 | HKD | 1.96 | 1.96 | 1.89 | 1.9 | 1.9 | -0.04 (-2.06%) | 408,000 |
1 Jul 2015 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 1.9 | 1.94 | 1.87 | 1.94 | 1.94 | +0.04 (+2.11%) | 728,000 |
29 Jun 2015 | HKD | 2.01 | 2.01 | 1.9 | 1.9 | 1.9 | -0.11 (-5.47%) | 1,008,000 |
26 Jun 2015 | HKD | 2.2 | 2.23 | 1.97 | 2.01 | 2.01 | 0.0 (0.0%) | 5,252,000 |
25 Jun 2015 | HKD | 2 | 2.03 | 1.96 | 2.01 | 2.01 | +0.03 (+1.52%) | 744,000 |
24 Jun 2015 | HKD | 1.99 | 1.99 | 1.95 | 1.98 | 1.98 | +0.01 (+0.51%) | 344,000 |
23 Jun 2015 | HKD | 1.96 | 1.97 | 1.94 | 1.97 | 1.97 | +0.01 (+0.51%) | 268,000 |
22 Jun 2015 | HKD | 1.98 | 1.99 | 1.95 | 1.96 | 1.96 | -0.04 (-2%) | 896,000 |
19 Jun 2015 | HKD | 2 | 2.01 | 1.96 | 2 | 2 | -0.01 (-0.50%) | 560,000 |
18 Jun 2015 | HKD | 2.02 | 2.03 | 2.01 | 2.01 | 2.01 | -0.01 (-0.50%) | 312,000 |
17 Jun 2015 | HKD | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 376,000 |
16 Jun 2015 | HKD | 2.05 | 2.06 | 1.99 | 2.02 | 2.02 | -0.03 (-1.46%) | 1,304,000 |
15 Jun 2015 | HKD | 2.06 | 2.1 | 1.98 | 2.05 | 2.05 | +0.07 (+3.54%) | 1,960,000 |
12 Jun 2015 | HKD | 1.98 | 1.98 | 1.92 | 1.98 | 1.98 | +0.05 (+2.59%) | 1,796,000 |
11 Jun 2015 | HKD | 1.93 | 1.94 | 1.87 | 1.93 | 1.93 | +0.07 (+3.76%) | 848,000 |
10 Jun 2015 | HKD | 1.97 | 1.97 | 1.84 | 1.86 | 1.86 | -0.08 (-4.12%) | 0 |
9 Jun 2015 | HKD | 1.84 | 2.29 | 1.84 | 1.94 | 1.94 | +0.24 (+14.12%) | 0 |
8 Jun 2015 | HKD | 1.74 | 1.74 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 0 |
5 Jun 2015 | HKD | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 72,000 |
4 Jun 2015 | HKD | 1.75 | 1.75 | 1.69 | 1.71 | 1.71 | 0.0 (0.0%) | 176,000 |
3 Jun 2015 | HKD | 1.7 | 1.71 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 28,000 |
2 Jun 2015 | HKD | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 132,000 |
1 Jun 2015 | HKD | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 112,000 |
29 May 2015 | HKD | 1.71 | 1.71 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 152,000 |