Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2015 | HKD | 1.49 | 1.52 | 1.4 | 1.48 | 29.1187 | +0.03 (+2.07%) | 2,716,000 |
1 Jul 2015 | HKD | 1.45 | 1.45 | 1.45 | 1.45 | 28.5285 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 1.58 | 1.58 | 1.45 | 1.45 | 28.5285 | -0.13 (-8.23%) | 1,435,000 |
29 Jun 2015 | HKD | 1.48 | 1.6 | 1.41 | 1.58 | 31.0862 | +0.06 (+3.95%) | 2,346,000 |
26 Jun 2015 | HKD | 1.5 | 1.54 | 1.5 | 1.52 | 29.9057 | 0.0 (0.0%) | 1,075,000 |
25 Jun 2015 | HKD | 1.57 | 1.58 | 1.5 | 1.52 | 29.9057 | -0.05 (-3.18%) | 2,053,000 |
24 Jun 2015 | HKD | 1.57 | 1.6 | 1.55 | 1.57 | 30.8894 | -0.02 (-1.26%) | 2,252,000 |
23 Jun 2015 | HKD | 1.55 | 1.6 | 1.55 | 1.59 | 31.2829 | -0.01 (-0.63%) | 2,470,000 |
22 Jun 2015 | HKD | 1.54 | 1.61 | 1.49 | 1.6 | 31.4797 | +0.06 (+3.90%) | 3,606,000 |
19 Jun 2015 | HKD | 1.53 | 1.59 | 1.52 | 1.54 | 30.2992 | 0.0 (0.0%) | 3,441,000 |
18 Jun 2015 | HKD | 1.55 | 1.56 | 1.51 | 1.54 | 30.2992 | -0.03 (-1.91%) | 2,411,000 |
17 Jun 2015 | HKD | 1.57 | 1.63 | 1.53 | 1.57 | 30.8894 | -0.02 (-1.26%) | 3,993,000 |
16 Jun 2015 | HKD | 1.56 | 1.59 | 1.5 | 1.59 | 31.2829 | +0.01 (+0.63%) | 3,052,000 |
15 Jun 2015 | HKD | 1.65 | 1.65 | 1.54 | 1.58 | 31.0862 | -0.07 (-4.24%) | 4,055,000 |
12 Jun 2015 | HKD | 1.53 | 1.65 | 1.52 | 1.65 | 32.4634 | +0.11 (+7.14%) | 5,625,000 |
11 Jun 2015 | HKD | 1.54 | 1.59 | 1.54 | 1.54 | 30.2992 | -0.02 (-1.28%) | 2,776,000 |
10 Jun 2015 | HKD | 1.59 | 1.62 | 1.54 | 1.56 | 30.6927 | -0.03 (-1.89%) | 0 |
9 Jun 2015 | HKD | 1.71 | 1.71 | 1.57 | 1.59 | 31.2829 | -0.12 (-7.02%) | 0 |
8 Jun 2015 | HKD | 1.77 | 1.77 | 1.66 | 1.71 | 33.6439 | -0.04 (-2.29%) | 0 |
5 Jun 2015 | HKD | 1.74 | 1.75 | 1.66 | 1.75 | 34.4309 | +0.01 (+0.57%) | 1,818,000 |
4 Jun 2015 | HKD | 1.79 | 1.82 | 1.69 | 1.74 | 34.2341 | -0.07 (-3.87%) | 2,321,000 |
3 Jun 2015 | HKD | 1.81 | 1.86 | 1.79 | 1.81 | 35.6114 | +0.01 (+0.56%) | 1,690,000 |
2 Jun 2015 | HKD | 1.76 | 1.89 | 1.75 | 1.8 | 35.4146 | +0.1 (+5.88%) | 4,137,000 |
1 Jun 2015 | HKD | 1.69 | 1.72 | 1.63 | 1.7 | 33.4472 | +0.01 (+0.59%) | 2,673,000 |
29 May 2015 | HKD | 1.68 | 1.7 | 1.65 | 1.69 | 33.2504 | 0.0 (0.0%) | 2,245,000 |
28 May 2015 | HKD | 1.74 | 1.76 | 1.66 | 1.69 | 33.2504 | -0.07 (-3.98%) | 1,862,000 |
27 May 2015 | HKD | 1.73 | 1.78 | 1.71 | 1.76 | 34.6276 | +0.02 (+1.15%) | 2,108,000 |
26 May 2015 | HKD | 1.7 | 1.8 | 1.68 | 1.74 | 34.2341 | +0.04 (+2.35%) | 3,073,000 |
25 May 2015 | HKD | 1.7 | 1.7 | 1.7 | 1.7 | 33.4472 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.59 | 1.7 | 1.59 | 1.7 | 33.4472 | +0.09 (+5.59%) | 2,509,000 |