Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2015 | HKD | 2.16 | 2.17 | 2.09 | 2.14 | 0.428 | -0.02 (-0.93%) | 8,375,000 |
23 Jun 2015 | HKD | 2.25 | 2.25 | 2.12 | 2.16 | 0.432 | -0.06 (-2.70%) | 9,600,000 |
22 Jun 2015 | HKD | 2.26 | 2.26 | 2.19 | 2.22 | 0.444 | +0.01 (+0.45%) | 159,324,998 |
19 Jun 2015 | HKD | 2.31 | 2.31 | 2.12 | 2.21 | 0.442 | -0.03 (-1.34%) | 5,625,000 |
18 Jun 2015 | HKD | 2.26 | 2.32 | 2.24 | 2.24 | 0.448 | -0.02 (-0.88%) | 35,624,999 |
17 Jun 2015 | HKD | 2.27 | 2.27 | 2.24 | 2.26 | 0.452 | +0.01 (+0.44%) | 14,200,000 |
16 Jun 2015 | HKD | 2.28 | 2.32 | 2.22 | 2.25 | 0.45 | -0.01 (-0.44%) | 14,075,000 |
15 Jun 2015 | HKD | 2.28 | 2.34 | 2.24 | 2.26 | 0.452 | -0.01 (-0.44%) | 36,799,999 |
12 Jun 2015 | HKD | 2.29 | 2.37 | 2.15 | 2.27 | 0.454 | -0.01 (-0.44%) | 76,524,999 |
11 Jun 2015 | HKD | 2.29 | 2.3 | 2.26 | 2.28 | 0.456 | 0.0 (0.0%) | 46,324,999 |
10 Jun 2015 | HKD | 2.26 | 2.29 | 2.11 | 2.28 | 0.456 | +0.02 (+0.88%) | 58,324,999 |
9 Jun 2015 | HKD | 2.32 | 2.32 | 2.22 | 2.26 | 0.452 | -0.06 (-2.59%) | 60,299,999 |
8 Jun 2015 | HKD | 2.36 | 2.38 | 2.29 | 2.32 | 0.464 | -0.02 (-0.85%) | 81,549,999 |
5 Jun 2015 | HKD | 2.33 | 2.36 | 2.29 | 2.34 | 0.468 | 0.0 (0.0%) | 44,074,999 |
4 Jun 2015 | HKD | 2.4 | 2.4 | 2.28 | 2.34 | 0.468 | -0.03 (-1.27%) | 183,999,997 |
3 Jun 2015 | HKD | 2.43 | 2.44 | 2.33 | 2.37 | 0.474 | -0.04 (-1.66%) | 65,899,999 |
2 Jun 2015 | HKD | 2.42 | 2.45 | 2.32 | 2.41 | 0.482 | +0.01 (+0.42%) | 264,349,996 |
1 Jun 2015 | HKD | 2.31 | 2.5 | 2.28 | 2.4 | 0.48 | +0.11 (+4.80%) | 122,499,998 |
29 May 2015 | HKD | 2.3 | 2.38 | 2.27 | 2.29 | 0.458 | +0.01 (+0.44%) | 65,674,999 |
28 May 2015 | HKD | 2.37 | 2.39 | 2.24 | 2.28 | 0.456 | -0.07 (-2.98%) | 97,274,999 |
27 May 2015 | HKD | 2.38 | 2.4 | 2.31 | 2.35 | 0.47 | -0.03 (-1.26%) | 64,224,999 |
26 May 2015 | HKD | 2.6 | 2.6 | 2.25 | 2.38 | 0.476 | -0.19 (-7.39%) | 166,399,998 |
25 May 2015 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 0.514 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 2.37 | 2.7 | 2.28 | 2.57 | 0.514 | +0.22 (+9.36%) | 162,224,998 |
21 May 2015 | HKD | 2.37 | 2.37 | 2.3 | 2.35 | 0.47 | -0.01 (-0.42%) | 80,199,999 |
20 May 2015 | HKD | 2.45 | 2.46 | 2.19 | 2.36 | 0.472 | -0.08 (-3.28%) | 136,249,998 |
19 May 2015 | HKD | 2.47 | 2.47 | 2.34 | 2.44 | 0.488 | -0.02 (-0.81%) | 100,399,998 |
18 May 2015 | HKD | 2.42 | 2.46 | 2.24 | 2.46 | 0.492 | +0.06 (+2.50%) | 68,774,999 |
15 May 2015 | HKD | 2.52 | 2.52 | 2.36 | 2.4 | 0.48 | -0.1 (-4%) | 73,049,999 |
14 May 2015 | HKD | 2.49 | 2.52 | 2.4 | 2.5 | 0.5 | +0.02 (+0.81%) | 53,149,999 |