Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2015 | HKD | 4.23 | 4.3 | 4.08 | 4.15 | 4.15 | -0.08 (-1.89%) | 1,492,000 |
15 Jun 2015 | HKD | 4.27 | 4.35 | 4.1 | 4.23 | 4.23 | -0.04 (-0.94%) | 2,878,000 |
12 Jun 2015 | HKD | 4.25 | 4.33 | 4.12 | 4.27 | 4.27 | +0.02 (+0.47%) | 4,298,000 |
11 Jun 2015 | HKD | 4.23 | 4.43 | 4.16 | 4.25 | 4.25 | +0.03 (+0.71%) | 4,595,000 |
10 Jun 2015 | HKD | 4.1 | 4.3 | 4.1 | 4.22 | 4.22 | +0.12 (+2.93%) | 6,750,700 |
9 Jun 2015 | HKD | 4.17 | 4.3 | 4.05 | 4.1 | 4.1 | -0.07 (-1.68%) | 3,427,000 |
8 Jun 2015 | HKD | 4.11 | 4.28 | 4.1 | 4.17 | 4.17 | +0.07 (+1.71%) | 4,212,000 |
5 Jun 2015 | HKD | 4.28 | 4.4 | 4.07 | 4.1 | 4.1 | -0.18 (-4.21%) | 3,318,000 |
4 Jun 2015 | HKD | 4.24 | 4.37 | 4.06 | 4.28 | 4.28 | +0.04 (+0.94%) | 6,904,000 |
3 Jun 2015 | HKD | 3.93 | 4.38 | 3.93 | 4.24 | 4.24 | +0.31 (+7.89%) | 10,212,000 |
2 Jun 2015 | HKD | 3.26 | 4 | 3.26 | 3.93 | 3.93 | +0.61 (+18.37%) | 8,436,000 |
1 Jun 2015 | HKD | 3.18 | 3.32 | 3.18 | 3.32 | 3.32 | +0.14 (+4.40%) | 4,571,000 |
29 May 2015 | HKD | 3.14 | 3.25 | 3.14 | 3.18 | 3.18 | +0.04 (+1.27%) | 2,089,000 |
28 May 2015 | HKD | 3.11 | 3.31 | 3.08 | 3.14 | 3.14 | +0.04 (+1.29%) | 4,046,000 |
27 May 2015 | HKD | 3.05 | 3.1 | 3 | 3.1 | 3.1 | +0.04 (+1.31%) | 4,621,000 |
26 May 2015 | HKD | 3.21 | 3.25 | 2.9 | 3.06 | 3.06 | -0.19 (-5.85%) | 10,615,500 |
25 May 2015 | HKD | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 3.34 | 3.34 | 3.2 | 3.25 | 3.25 | -0.08 (-2.40%) | 2,445,800 |
21 May 2015 | HKD | 3.45 | 3.47 | 3.26 | 3.33 | 3.33 | -0.12 (-3.48%) | 3,000,000 |
20 May 2015 | HKD | 3.36 | 3.5 | 3.36 | 3.45 | 3.45 | +0.09 (+2.68%) | 3,921,000 |
19 May 2015 | HKD | 3.37 | 3.45 | 3.34 | 3.36 | 3.36 | 0.0 (0.0%) | 5,350,000 |
18 May 2015 | HKD | 3.28 | 3.49 | 3.1 | 3.36 | 3.36 | +0.09 (+2.75%) | 7,368,000 |
15 May 2015 | HKD | 3.12 | 3.28 | 3.11 | 3.27 | 3.27 | +0.14 (+4.47%) | 8,264,000 |
14 May 2015 | HKD | 2.97 | 3.13 | 2.97 | 3.13 | 3.13 | +0.19 (+6.46%) | 11,246,000 |
13 May 2015 | HKD | 2.89 | 2.94 | 2.85 | 2.94 | 2.94 | +0.1 (+3.52%) | 6,753,000 |
12 May 2015 | HKD | 2.88 | 2.88 | 2.8 | 2.84 | 2.84 | -0.01 (-0.35%) | 3,832,000 |
11 May 2015 | HKD | 2.85 | 2.87 | 2.8 | 2.85 | 2.85 | 0.0 (0.0%) | 2,394,000 |
8 May 2015 | HKD | 2.85 | 2.87 | 2.82 | 2.85 | 2.85 | +0.02 (+0.71%) | 1,794,000 |
7 May 2015 | HKD | 2.83 | 2.85 | 2.79 | 2.83 | 2.83 | 0.0 (0.0%) | 3,622,000 |
6 May 2015 | HKD | 2.82 | 2.85 | 2.79 | 2.83 | 2.83 | +0.01 (+0.35%) | 2,343,000 |