Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 4.92 | 4.92 | 4.89 | 4.9 | 4.9 | 0.0 (0.0%) | 4,434,500 |
24 Jun 2015 | HKD | 4.9 | 4.92 | 4.88 | 4.9 | 4.9 | 0.0 (0.0%) | 2,564,500 |
23 Jun 2015 | HKD | 4.84 | 4.92 | 4.84 | 4.9 | 4.9 | 0.0 (0.0%) | 2,580,500 |
22 Jun 2015 | HKD | 4.83 | 4.92 | 4.83 | 4.9 | 4.9 | +0.06 (+1.24%) | 727,500 |
19 Jun 2015 | HKD | 4.89 | 4.9 | 4.81 | 4.84 | 4.84 | -0.04 (-0.82%) | 1,281,000 |
18 Jun 2015 | HKD | 4.9 | 4.92 | 4.87 | 4.88 | 4.88 | -0.04 (-0.81%) | 619,888 |
17 Jun 2015 | HKD | 4.82 | 4.94 | 4.82 | 4.92 | 4.92 | +0.06 (+1.23%) | 2,003,000 |
16 Jun 2015 | HKD | 4.83 | 4.91 | 4.83 | 4.86 | 4.86 | -0.03 (-0.61%) | 1,212,500 |
15 Jun 2015 | HKD | 4.9 | 4.93 | 4.88 | 4.89 | 4.89 | -0.01 (-0.20%) | 1,052,500 |
12 Jun 2015 | HKD | 4.89 | 4.92 | 4.87 | 4.9 | 4.9 | +0.01 (+0.20%) | 1,178,500 |
11 Jun 2015 | HKD | 4.9 | 4.92 | 4.85 | 4.89 | 4.89 | +0.04 (+0.82%) | 1,109,000 |
10 Jun 2015 | HKD | 4.89 | 4.92 | 4.84 | 4.85 | 4.85 | -0.04 (-0.82%) | 0 |
9 Jun 2015 | HKD | 5.06 | 5.06 | 4.87 | 4.89 | 4.89 | -0.06 (-1.21%) | 0 |
8 Jun 2015 | HKD | 5 | 5.01 | 4.95 | 4.95 | 4.95 | -0.04 (-0.80%) | 0 |
5 Jun 2015 | HKD | 4.99 | 5.01 | 4.9 | 4.99 | 4.99 | +0.03 (+0.60%) | 2,242,500 |
4 Jun 2015 | HKD | 4.89 | 5 | 4.89 | 4.96 | 4.96 | +0.05 (+1.02%) | 2,928,000 |
3 Jun 2015 | HKD | 4.93 | 4.95 | 4.89 | 4.91 | 4.91 | +0.01 (+0.20%) | 1,408,500 |
2 Jun 2015 | HKD | 4.9 | 4.99 | 4.86 | 4.9 | 4.9 | -0.01 (-0.20%) | 1,568,500 |
1 Jun 2015 | HKD | 4.9 | 4.94 | 4.84 | 4.91 | 4.91 | +0.03 (+0.61%) | 2,716,500 |
29 May 2015 | HKD | 4.96 | 4.96 | 4.82 | 4.88 | 4.88 | -0.08 (-1.61%) | 2,739,500 |
28 May 2015 | HKD | 5.01 | 5.07 | 4.9 | 4.96 | 4.96 | -0.07 (-1.39%) | 2,634,000 |
27 May 2015 | HKD | 5.02 | 5.09 | 5 | 5.03 | 5.03 | -0.03 (-0.59%) | 2,394,000 |
26 May 2015 | HKD | 5.05 | 5.16 | 5.03 | 5.06 | 5.06 | +0.04 (+0.80%) | 2,910,000 |
25 May 2015 | HKD | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 5 | 5.14 | 4.98 | 5.02 | 5.02 | +0.01 (+0.20%) | 3,072,000 |
21 May 2015 | HKD | 5.04 | 5.13 | 4.97 | 5.01 | 5.01 | +0.01 (+0.20%) | 3,864,500 |
20 May 2015 | HKD | 5 | 5.04 | 4.99 | 5 | 5 | -0.02 (-0.40%) | 1,807,000 |
19 May 2015 | HKD | 4.98 | 5.08 | 4.98 | 5.02 | 5.02 | +0.02 (+0.40%) | 2,628,500 |
18 May 2015 | HKD | 5 | 5.01 | 4.97 | 5 | 5 | 0.0 (0.0%) | 860,500 |
15 May 2015 | HKD | 5.1 | 5.1 | 4.96 | 5 | 5 | 0.0 (0.0%) | 802,000 |