Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 3.75 | 3.95 | 3.74 | 3.83 | 3.83 | +0.13 (+3.51%) | 7,817,000 |
24 Jun 2015 | HKD | 3.7 | 3.75 | 3.65 | 3.7 | 3.7 | +0.05 (+1.37%) | 4,025,000 |
23 Jun 2015 | HKD | 3.65 | 3.72 | 3.61 | 3.65 | 3.65 | +0.02 (+0.55%) | 2,204,000 |
22 Jun 2015 | HKD | 3.67 | 3.87 | 3.56 | 3.63 | 3.63 | 0.0 (0.0%) | 7,132,000 |
19 Jun 2015 | HKD | 3.28 | 3.7 | 3.28 | 3.63 | 3.63 | +0.4 (+12.38%) | 11,418,000 |
18 Jun 2015 | HKD | 2.64 | 3.48 | 2.6 | 3.23 | 3.23 | +0.63 (+24.23%) | 6,736,000 |
17 Jun 2015 | HKD | 2.58 | 2.6 | 2.52 | 2.6 | 2.6 | +0.04 (+1.56%) | 1,556,000 |
16 Jun 2015 | HKD | 2.58 | 2.59 | 2.49 | 2.56 | 2.56 | 0.0 (0.0%) | 19,180,000 |
15 Jun 2015 | HKD | 2.55 | 2.65 | 2.48 | 2.56 | 2.56 | +0.01 (+0.39%) | 8,621,000 |
12 Jun 2015 | HKD | 2.58 | 2.79 | 2.42 | 2.55 | 2.55 | +0.02 (+0.79%) | 77,181,000 |
11 Jun 2015 | HKD | 2.5 | 2.58 | 2.45 | 2.53 | 2.53 | +0.05 (+2.02%) | 6,365,000 |
10 Jun 2015 | HKD | 2.42 | 2.55 | 2.42 | 2.48 | 2.48 | +0.08 (+3.33%) | 5,058,000 |
9 Jun 2015 | HKD | 2.35 | 2.42 | 2.28 | 2.4 | 2.4 | +0.03 (+1.27%) | 2,580,000 |
8 Jun 2015 | HKD | 2.36 | 2.39 | 2.29 | 2.37 | 2.37 | +0.02 (+0.85%) | 1,299,000 |
5 Jun 2015 | HKD | 2.4 | 2.4 | 2.35 | 2.35 | 2.35 | -0.03 (-1.26%) | 1,402,000 |
4 Jun 2015 | HKD | 2.4 | 2.4 | 2.37 | 2.38 | 2.38 | 0.0 (0.0%) | 632,000 |
3 Jun 2015 | HKD | 2.39 | 2.41 | 2.36 | 2.38 | 2.38 | -0.01 (-0.42%) | 8,033,000 |
2 Jun 2015 | HKD | 2.46 | 2.46 | 2.39 | 2.39 | 2.39 | +0.02 (+0.84%) | 1,045,000 |
1 Jun 2015 | HKD | 2.45 | 2.45 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 1,000,000 |
29 May 2015 | HKD | 2.4 | 2.42 | 2.35 | 2.37 | 2.37 | +0.02 (+0.85%) | 1,239,000 |
28 May 2015 | HKD | 2.43 | 2.43 | 2.35 | 2.35 | 2.35 | -0.06 (-2.49%) | 3,779,000 |
27 May 2015 | HKD | 2.43 | 2.49 | 2.34 | 2.41 | 2.41 | 0.0 (0.0%) | 3,453,000 |
26 May 2015 | HKD | 2.45 | 2.45 | 2.39 | 2.41 | 2.41 | -0.01 (-0.41%) | 611,000 |
25 May 2015 | HKD | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 2.44 | 2.45 | 2.4 | 2.42 | 2.42 | +0.01 (+0.41%) | 1,732,000 |
21 May 2015 | HKD | 2.51 | 2.51 | 2.39 | 2.41 | 2.41 | -0.02 (-0.82%) | 8,771,000 |
20 May 2015 | HKD | 2.54 | 2.54 | 2.4 | 2.43 | 2.43 | +0.01 (+0.41%) | 12,279,000 |
19 May 2015 | HKD | 2.46 | 2.46 | 2.38 | 2.42 | 2.42 | 0.0 (0.0%) | 10,427,000 |
18 May 2015 | HKD | 2.45 | 2.45 | 2.38 | 2.42 | 2.42 | 0.0 (0.0%) | 6,703,000 |
15 May 2015 | HKD | 2.54 | 2.54 | 2.39 | 2.42 | 2.42 | -0.02 (-0.82%) | 7,611,000 |