Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2015 | HKD | 2.86 | 2.86 | 2.43 | 2.57 | 2.57 | -0.29 (-10.14%) | 2,162,000 |
7 Jul 2015 | HKD | 2.94 | 3.03 | 2.85 | 2.86 | 2.86 | -0.06 (-2.05%) | 1,784,000 |
6 Jul 2015 | HKD | 3.36 | 3.44 | 2.36 | 2.92 | 2.92 | -0.68 (-18.89%) | 3,366,000 |
3 Jul 2015 | HKD | 3.7 | 3.7 | 3.51 | 3.6 | 3.6 | -0.1 (-2.70%) | 1,274,000 |
2 Jul 2015 | HKD | 3.8 | 3.8 | 3.35 | 3.7 | 3.7 | -0.07 (-1.86%) | 672,000 |
1 Jul 2015 | HKD | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 3.65 | 3.82 | 3.56 | 3.77 | 3.77 | +0.12 (+3.29%) | 770,000 |
29 Jun 2015 | HKD | 3.7 | 3.87 | 3.4 | 3.65 | 3.65 | -0.24 (-6.17%) | 1,676,000 |
26 Jun 2015 | HKD | 4.09 | 4.09 | 3.87 | 3.89 | 3.89 | -0.07 (-1.77%) | 1,176,000 |
25 Jun 2015 | HKD | 4.03 | 4.07 | 3.7 | 3.96 | 3.96 | -0.08 (-1.98%) | 2,096,000 |
24 Jun 2015 | HKD | 4.01 | 4.07 | 4 | 4.04 | 4.04 | +0.06 (+1.51%) | 842,320 |
23 Jun 2015 | HKD | 4 | 4.02 | 3.91 | 3.98 | 3.98 | -0.01 (-0.25%) | 110,000 |
22 Jun 2015 | HKD | 3.95 | 4.01 | 3.92 | 3.99 | 3.99 | +0.02 (+0.50%) | 242,000 |
19 Jun 2015 | HKD | 4 | 4 | 3.86 | 3.97 | 3.97 | 0.0 (0.0%) | 1,060,000 |
18 Jun 2015 | HKD | 3.97 | 4.01 | 3.92 | 3.97 | 3.97 | -0.03 (-0.75%) | 1,694,000 |
17 Jun 2015 | HKD | 4 | 4.02 | 3.94 | 4 | 4 | +0.05 (+1.27%) | 2,624,000 |
16 Jun 2015 | HKD | 3.99 | 4 | 3.91 | 3.95 | 3.95 | 0.0 (0.0%) | 1,406,000 |
15 Jun 2015 | HKD | 3.95 | 3.95 | 3.78 | 3.95 | 3.95 | +0.07 (+1.80%) | 886,000 |
12 Jun 2015 | HKD | 3.79 | 3.88 | 3.68 | 3.88 | 3.88 | +0.18 (+4.86%) | 1,318,000 |
11 Jun 2015 | HKD | 3.8 | 3.8 | 3.62 | 3.7 | 3.7 | +0.08 (+2.21%) | 754,000 |
10 Jun 2015 | HKD | 3.69 | 3.88 | 3.33 | 3.62 | 3.62 | -0.06 (-1.63%) | 1,100,000 |
9 Jun 2015 | HKD | 3.96 | 3.98 | 3.5 | 3.68 | 3.68 | -0.18 (-4.66%) | 2,146,000 |
8 Jun 2015 | HKD | 3.85 | 3.98 | 3.85 | 3.86 | 3.86 | 0.0 (0.0%) | 958,000 |
5 Jun 2015 | HKD | 3.83 | 3.98 | 3.83 | 3.86 | 3.86 | +0.03 (+0.78%) | 1,598,000 |
4 Jun 2015 | HKD | 4.01 | 4.01 | 3.82 | 3.83 | 3.83 | -0.13 (-3.28%) | 794,000 |
3 Jun 2015 | HKD | 4.05 | 4.12 | 3.95 | 3.96 | 3.96 | -0.14 (-3.41%) | 1,260,000 |
2 Jun 2015 | HKD | 4.1 | 4.15 | 3.97 | 4.1 | 4.1 | -0.02 (-0.49%) | 1,886,000 |
1 Jun 2015 | HKD | 4.02 | 4.21 | 4 | 4.12 | 4.12 | +0.17 (+4.30%) | 4,506,000 |
29 May 2015 | HKD | 4.1 | 4.11 | 3.85 | 3.95 | 3.95 | +0.04 (+1.02%) | 3,580,000 |
28 May 2015 | HKD | 4.07 | 4.08 | 3.86 | 3.91 | 3.91 | -0.14 (-3.46%) | 1,580,000 |