Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2015 | HKD | 1.55 | 1.56 | 1.44 | 1.48 | 1.48 | -0.09 (-5.73%) | 11,438,000 |
2 Jul 2015 | HKD | 1.59 | 1.62 | 1.57 | 1.57 | 1.57 | -0.06 (-3.68%) | 416,000 |
1 Jul 2015 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 1.59 | 1.65 | 1.56 | 1.63 | 1.63 | +0.04 (+2.52%) | 2,102,000 |
29 Jun 2015 | HKD | 1.7 | 1.7 | 1.56 | 1.59 | 1.59 | -0.07 (-4.22%) | 2,110,000 |
26 Jun 2015 | HKD | 1.66 | 1.7 | 1.61 | 1.66 | 1.66 | 0.0 (0.0%) | 3,468,000 |
25 Jun 2015 | HKD | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 1,964,000 |
24 Jun 2015 | HKD | 1.68 | 1.7 | 1.66 | 1.69 | 1.69 | +0.03 (+1.81%) | 1,198,000 |
23 Jun 2015 | HKD | 1.63 | 1.69 | 1.63 | 1.66 | 1.66 | +0.03 (+1.84%) | 2,340,000 |
22 Jun 2015 | HKD | 1.65 | 1.68 | 1.62 | 1.63 | 1.63 | -0.05 (-2.98%) | 838,000 |
19 Jun 2015 | HKD | 1.66 | 1.71 | 1.62 | 1.68 | 1.68 | +0.02 (+1.20%) | 4,784,000 |
18 Jun 2015 | HKD | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -0.04 (-2.35%) | 2,664,000 |
17 Jun 2015 | HKD | 1.69 | 1.75 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 3,542,000 |
16 Jun 2015 | HKD | 1.75 | 1.81 | 1.7 | 1.72 | 1.72 | -0.06 (-3.37%) | 3,624,000 |
15 Jun 2015 | HKD | 1.72 | 1.85 | 1.72 | 1.78 | 1.78 | +0.06 (+3.49%) | 3,978,000 |
12 Jun 2015 | HKD | 1.64 | 1.78 | 1.64 | 1.72 | 1.72 | +0.07 (+4.24%) | 2,156,000 |
11 Jun 2015 | HKD | 1.7 | 1.7 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 2,058,000 |
10 Jun 2015 | HKD | 1.65 | 1.74 | 1.62 | 1.66 | 1.66 | +0.01 (+0.61%) | 2,052,000 |
9 Jun 2015 | HKD | 1.71 | 1.75 | 1.62 | 1.65 | 1.65 | -0.06 (-3.51%) | 3,654,000 |
8 Jun 2015 | HKD | 1.75 | 1.75 | 1.7 | 1.71 | 1.71 | -0.05 (-2.84%) | 3,142,000 |
5 Jun 2015 | HKD | 1.79 | 1.81 | 1.76 | 1.76 | 1.76 | -0.05 (-2.76%) | 2,402,000 |
4 Jun 2015 | HKD | 1.8 | 1.82 | 1.75 | 1.81 | 1.81 | -0.01 (-0.55%) | 2,762,000 |
3 Jun 2015 | HKD | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | +0.01 (+0.55%) | 1,760,000 |
2 Jun 2015 | HKD | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 3,992,000 |
1 Jun 2015 | HKD | 1.86 | 1.86 | 1.79 | 1.82 | 1.82 | -0.03 (-1.62%) | 3,882,000 |
29 May 2015 | HKD | 1.84 | 1.86 | 1.79 | 1.85 | 1.85 | -0.06 (-3.14%) | 3,810,000 |
28 May 2015 | HKD | 1.93 | 1.95 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 7,764,000 |
27 May 2015 | HKD | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 8,296,000 |
26 May 2015 | HKD | 1.92 | 2 | 1.9 | 1.95 | 1.95 | +0.05 (+2.63%) | 10,784,000 |
25 May 2015 | HKD | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |