Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2015 | HKD | 0.94 | 0.94 | 0.7 | 0.77 | 0.77 | -0.18 (-18.95%) | 13,298,000 |
7 Jul 2015 | HKD | 1.1 | 1.1 | 0.92 | 0.95 | 0.95 | -0.1 (-9.52%) | 7,986,000 |
6 Jul 2015 | HKD | 1.35 | 1.4 | 0.9 | 1.05 | 1.05 | -0.24 (-18.60%) | 17,500,000 |
3 Jul 2015 | HKD | 1.46 | 1.46 | 1.27 | 1.29 | 1.29 | -0.17 (-11.64%) | 5,216,000 |
2 Jul 2015 | HKD | 1.53 | 1.54 | 1.45 | 1.46 | 1.46 | -0.07 (-4.58%) | 2,590,000 |
1 Jul 2015 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 1.4 | 1.59 | 1.31 | 1.53 | 1.53 | +0.14 (+10.07%) | 4,448,000 |
29 Jun 2015 | HKD | 1.49 | 1.57 | 1.31 | 1.39 | 1.39 | -0.09 (-6.08%) | 4,654,000 |
26 Jun 2015 | HKD | 1.7 | 1.7 | 1.47 | 1.48 | 1.48 | -0.22 (-12.94%) | 6,126,000 |
25 Jun 2015 | HKD | 1.74 | 1.74 | 1.68 | 1.7 | 1.7 | -0.04 (-2.30%) | 3,272,000 |
24 Jun 2015 | HKD | 1.81 | 1.81 | 1.72 | 1.74 | 1.74 | -0.03 (-1.69%) | 4,102,000 |
23 Jun 2015 | HKD | 1.77 | 1.8 | 1.77 | 1.77 | 1.77 | -0.05 (-2.75%) | 1,324,000 |
22 Jun 2015 | HKD | 1.78 | 1.82 | 1.74 | 1.82 | 1.82 | +0.03 (+1.68%) | 3,534,000 |
19 Jun 2015 | HKD | 1.8 | 1.87 | 1.76 | 1.79 | 1.79 | -0.02 (-1.10%) | 6,728,000 |
18 Jun 2015 | HKD | 1.82 | 1.84 | 1.78 | 1.81 | 1.81 | 0.0 (0.0%) | 2,238,000 |
17 Jun 2015 | HKD | 1.8 | 1.84 | 1.75 | 1.81 | 1.81 | 0.0 (0.0%) | 3,032,000 |
16 Jun 2015 | HKD | 1.82 | 1.86 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 2,366,000 |
15 Jun 2015 | HKD | 1.88 | 1.94 | 1.79 | 1.82 | 1.82 | -0.05 (-2.67%) | 5,056,000 |
12 Jun 2015 | HKD | 1.78 | 1.9 | 1.78 | 1.87 | 1.87 | +0.05 (+2.75%) | 8,954,000 |
11 Jun 2015 | HKD | 1.83 | 1.85 | 1.79 | 1.82 | 1.82 | -0.02 (-1.09%) | 4,392,000 |
10 Jun 2015 | HKD | 1.85 | 1.94 | 1.81 | 1.84 | 1.84 | -0.01 (-0.54%) | 4,468,000 |
9 Jun 2015 | HKD | 1.9 | 1.91 | 1.76 | 1.85 | 1.85 | -0.09 (-4.64%) | 8,642,000 |
8 Jun 2015 | HKD | 1.89 | 1.99 | 1.89 | 1.94 | 1.94 | +0.05 (+2.65%) | 8,482,000 |
5 Jun 2015 | HKD | 1.82 | 1.94 | 1.79 | 1.89 | 1.89 | +0.06 (+3.28%) | 8,306,000 |
4 Jun 2015 | HKD | 1.85 | 1.94 | 1.71 | 1.83 | 1.83 | -0.07 (-3.68%) | 16,451,479 |
3 Jun 2015 | HKD | 2.02 | 2.16 | 1.85 | 1.9 | 1.9 | -0.1 (-5%) | 26,668,000 |
2 Jun 2015 | HKD | 1.81 | 2.05 | 1.79 | 2 | 2 | +0.19 (+10.50%) | 25,961,900 |
1 Jun 2015 | HKD | 1.83 | 1.84 | 1.75 | 1.81 | 1.81 | +0.01 (+0.56%) | 15,384,112 |
29 May 2015 | HKD | 1.73 | 1.83 | 1.66 | 1.8 | 1.8 | +0.05 (+2.86%) | 18,924,000 |
28 May 2015 | HKD | 1.63 | 1.8 | 1.58 | 1.75 | 1.75 | +0.09 (+5.42%) | 31,100,000 |