Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2015 | HKD | 4.15 | 4.22 | 3.93 | 3.95 | 39.5 | -0.2 (-4.82%) | 1,366,400 |
1 Jul 2015 | HKD | 4.15 | 4.15 | 4.15 | 4.15 | 41.5 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 4.08 | 4.28 | 4.02 | 4.15 | 41.5 | +0.06 (+1.47%) | 2,005,900 |
29 Jun 2015 | HKD | 4.3 | 4.34 | 3.83 | 4.09 | 40.9 | -0.24 (-5.54%) | 1,805,700 |
26 Jun 2015 | HKD | 4.65 | 4.65 | 4.31 | 4.33 | 43.3 | -0.28 (-6.07%) | 1,927,186 |
25 Jun 2015 | HKD | 4.27 | 4.63 | 4.27 | 4.61 | 46.1 | +0.32 (+7.46%) | 2,488,850 |
24 Jun 2015 | HKD | 4.28 | 4.35 | 4.2 | 4.29 | 42.9 | +0.01 (+0.23%) | 1,588,900 |
23 Jun 2015 | HKD | 4.38 | 4.38 | 4.11 | 4.28 | 42.8 | -0.02 (-0.47%) | 1,308,900 |
22 Jun 2015 | HKD | 4.1 | 4.38 | 4.09 | 4.3 | 43 | +0.27 (+6.70%) | 1,916,100 |
19 Jun 2015 | HKD | 4.33 | 4.43 | 3.96 | 4.03 | 40.3 | -0.3 (-6.93%) | 2,343,528 |
18 Jun 2015 | HKD | 4.38 | 4.59 | 4.3 | 4.33 | 43.3 | -0.16 (-3.56%) | 1,433,400 |
17 Jun 2015 | HKD | 4.84 | 4.92 | 4.37 | 4.49 | 44.9 | -0.34 (-7.04%) | 3,040,900 |
16 Jun 2015 | HKD | 4.89 | 5.14 | 4.75 | 4.83 | 48.3 | -0.07 (-1.43%) | 1,691,450 |
15 Jun 2015 | HKD | 5.37 | 5.58 | 4.8 | 4.9 | 49 | -0.22 (-4.30%) | 3,899,700 |
12 Jun 2015 | HKD | 4.42 | 5.2 | 4.42 | 5.12 | 51.2 | +0.78 (+17.97%) | 5,469,850 |
11 Jun 2015 | HKD | 4.19 | 4.38 | 4.19 | 4.34 | 43.4 | +0.17 (+4.08%) | 2,330,171 |
10 Jun 2015 | HKD | 4.03 | 4.32 | 4.03 | 4.17 | 41.7 | +0.14 (+3.47%) | 1,845,500 |
9 Jun 2015 | HKD | 4.13 | 4.22 | 4 | 4.03 | 40.3 | -0.1 (-2.42%) | 1,202,300 |
8 Jun 2015 | HKD | 4.05 | 4.26 | 4.05 | 4.13 | 41.3 | +0.07 (+1.72%) | 1,209,500 |
5 Jun 2015 | HKD | 4.15 | 4.15 | 4.05 | 4.06 | 40.6 | -0.09 (-2.17%) | 774,500 |
4 Jun 2015 | HKD | 4.2 | 4.25 | 4.06 | 4.15 | 41.5 | -0.05 (-1.19%) | 920,707 |
3 Jun 2015 | HKD | 4.3 | 4.4 | 4.19 | 4.2 | 42 | -0.08 (-1.87%) | 995,500 |
2 Jun 2015 | HKD | 4.24 | 4.34 | 4.24 | 4.28 | 42.8 | +0.04 (+0.94%) | 1,242,700 |
1 Jun 2015 | HKD | 4.21 | 4.42 | 4.2 | 4.24 | 42.4 | +0.02 (+0.47%) | 1,810,890 |
29 May 2015 | HKD | 3.94 | 4.23 | 3.94 | 4.22 | 42.2 | +0.28 (+7.11%) | 2,069,200 |
28 May 2015 | HKD | 4.12 | 4.13 | 3.85 | 3.94 | 39.4 | -0.19 (-4.60%) | 1,633,230 |
27 May 2015 | HKD | 4.14 | 4.19 | 4.06 | 4.13 | 41.3 | -0.01 (-0.24%) | 1,133,504 |
26 May 2015 | HKD | 4.1 | 4.24 | 4.09 | 4.14 | 41.4 | +0.11 (+2.73%) | 1,457,600 |
25 May 2015 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 40.3 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 4.16 | 4.17 | 4 | 4.03 | 40.3 | -0.13 (-3.13%) | 987,000 |