Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 4.42 | 4.54 | 4.2 | 4.44 | 4.44 | +0.01 (+0.23%) | 4,196,000 |
24 Jun 2015 | HKD | 4.41 | 4.55 | 4.34 | 4.43 | 4.43 | +0.02 (+0.45%) | 794,000 |
23 Jun 2015 | HKD | 4.4 | 4.47 | 4.22 | 4.41 | 4.41 | +0.07 (+1.61%) | 2,096,000 |
22 Jun 2015 | HKD | 4.44 | 4.44 | 4.26 | 4.34 | 4.34 | -0.01 (-0.23%) | 650,000 |
19 Jun 2015 | HKD | 4.33 | 4.39 | 4.22 | 4.35 | 4.35 | -0.03 (-0.68%) | 788,000 |
18 Jun 2015 | HKD | 4.44 | 4.44 | 4.32 | 4.38 | 4.38 | +0.03 (+0.69%) | 878,000 |
17 Jun 2015 | HKD | 4.39 | 4.39 | 4.22 | 4.35 | 4.35 | +0.02 (+0.46%) | 1,814,000 |
16 Jun 2015 | HKD | 4.48 | 4.48 | 4.19 | 4.33 | 4.33 | -0.03 (-0.69%) | 1,064,000 |
15 Jun 2015 | HKD | 4.57 | 4.57 | 4.26 | 4.36 | 4.36 | -0.13 (-2.90%) | 580,000 |
12 Jun 2015 | HKD | 4.31 | 4.52 | 4.14 | 4.49 | 4.49 | +0.28 (+6.65%) | 2,074,000 |
11 Jun 2015 | HKD | 4.2 | 4.32 | 4.08 | 4.21 | 4.21 | +0.01 (+0.24%) | 570,000 |
10 Jun 2015 | HKD | 4.18 | 4.34 | 4 | 4.2 | 4.2 | -0.07 (-1.64%) | 1,454,000 |
9 Jun 2015 | HKD | 4.38 | 4.42 | 4.11 | 4.27 | 4.27 | -0.28 (-6.15%) | 1,162,000 |
8 Jun 2015 | HKD | 4.51 | 4.62 | 4.44 | 4.55 | 4.55 | +0.02 (+0.44%) | 862,000 |
5 Jun 2015 | HKD | 4.63 | 4.63 | 4.47 | 4.53 | 4.53 | -0.06 (-1.31%) | 544,000 |
4 Jun 2015 | HKD | 4.57 | 4.64 | 4.5 | 4.59 | 4.59 | +0.06 (+1.32%) | 1,030,000 |
3 Jun 2015 | HKD | 4.63 | 4.63 | 4.48 | 4.53 | 4.53 | -0.04 (-0.88%) | 1,416,000 |
2 Jun 2015 | HKD | 4.66 | 4.66 | 4.51 | 4.57 | 4.57 | -0.03 (-0.65%) | 1,054,000 |
1 Jun 2015 | HKD | 4.49 | 4.66 | 4.45 | 4.6 | 4.6 | +0.11 (+2.45%) | 1,078,000 |
29 May 2015 | HKD | 4.54 | 4.54 | 4.31 | 4.49 | 4.49 | -0.01 (-0.22%) | 2,532,000 |
28 May 2015 | HKD | 4.75 | 4.78 | 4.46 | 4.5 | 4.5 | -0.19 (-4.05%) | 1,181,000 |
27 May 2015 | HKD | 4.74 | 4.74 | 4.62 | 4.69 | 4.69 | -0.03 (-0.64%) | 5,060,000 |
26 May 2015 | HKD | 4.9 | 4.99 | 4.61 | 4.72 | 4.72 | -0.19 (-3.87%) | 7,056,000 |
25 May 2015 | HKD | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 5 | 5 | 4.84 | 4.91 | 4.91 | -0.08 (-1.60%) | 1,794,000 |
21 May 2015 | HKD | 5.02 | 5.02 | 4.86 | 4.99 | 4.99 | +0.01 (+0.20%) | 240,000 |
20 May 2015 | HKD | 5.05 | 5.05 | 4.91 | 4.98 | 4.98 | -0.02 (-0.40%) | 140,000 |
19 May 2015 | HKD | 5.05 | 5.05 | 4.89 | 5 | 5 | 0.0 (0.0%) | 1,018,000 |
18 May 2015 | HKD | 5.04 | 5.04 | 4.82 | 5 | 5 | +0.01 (+0.20%) | 2,842,000 |
15 May 2015 | HKD | 4.98 | 5.04 | 4.9 | 4.99 | 4.99 | -0.03 (-0.60%) | 1,118,000 |