Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2015 | HKD | 0.48 | 0.485 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 24,800,000 |
23 Jun 2015 | HKD | 0.485 | 0.49 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 24,428,000 |
22 Jun 2015 | HKD | 0.48 | 0.495 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 14,295,300 |
19 Jun 2015 | HKD | 0.49 | 0.49 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 18,194,000 |
18 Jun 2015 | HKD | 0.475 | 0.495 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 23,582,000 |
17 Jun 2015 | HKD | 0.475 | 0.475 | 0.455 | 0.475 | 0.475 | -0.005 (-1.04%) | 55,624,000 |
16 Jun 2015 | HKD | 0.485 | 0.485 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 24,370,000 |
15 Jun 2015 | HKD | 0.49 | 0.5 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 41,086,000 |
12 Jun 2015 | HKD | 0.485 | 0.495 | 0.47 | 0.49 | 0.49 | +0.005 (+1.03%) | 49,790,000 |
11 Jun 2015 | HKD | 0.5 | 0.5 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 63,620,000 |
10 Jun 2015 | HKD | 0.5 | 0.52 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 77,170,000 |
9 Jun 2015 | HKD | 0.52 | 0.52 | 0.475 | 0.495 | 0.495 | -0.015 (-2.94%) | 146,744,000 |
8 Jun 2015 | HKD | 0.5 | 0.53 | 0.48 | 0.51 | 0.51 | +0.01 (+2%) | 94,472,000 |
5 Jun 2015 | HKD | 0.5 | 0.53 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 73,032,000 |
4 Jun 2015 | HKD | 0.5 | 0.51 | 0.47 | 0.51 | 0.51 | 0.0 (0.0%) | 115,228,000 |
3 Jun 2015 | HKD | 0.54 | 0.55 | 0.49 | 0.51 | 0.51 | -0.02 (-3.77%) | 169,834,000 |
2 Jun 2015 | HKD | 0.53 | 0.56 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 241,462,000 |
1 Jun 2015 | HKD | 0.52 | 0.56 | 0.49 | 0.52 | 0.52 | 0.0 (0.0%) | 450,924,000 |
29 May 2015 | HKD | 0.43 | 0.54 | 0.425 | 0.52 | 0.52 | +0.095 (+22.35%) | 660,451,840 |
28 May 2015 | HKD | 0.41 | 0.43 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 103,438,000 |
27 May 2015 | HKD | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 70,403,200 |
26 May 2015 | HKD | 0.425 | 0.44 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 112,501,000 |
25 May 2015 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 39,958,000 |
21 May 2015 | HKD | 0.41 | 0.425 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 88,184,000 |
20 May 2015 | HKD | 0.41 | 0.445 | 0.385 | 0.405 | 0.405 | -0.015 (-3.57%) | 461,730,100 |
19 May 2015 | HKD | 0.35 | 0.435 | 0.35 | 0.42 | 0.42 | +0.065 (+18.31%) | 351,857,000 |
18 May 2015 | HKD | 0.345 | 0.36 | 0.34 | 0.355 | 0.355 | +0.01 (+2.90%) | 60,950,000 |
15 May 2015 | HKD | 0.345 | 0.355 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 33,380,000 |
14 May 2015 | HKD | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 47,624,000 |