Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2015 | HKD | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | -0.24 (-21.62%) | 1,348,000 |
7 Jul 2015 | HKD | 1.25 | 1.25 | 1.09 | 1.11 | 1.11 | -0.09 (-7.50%) | 604,000 |
6 Jul 2015 | HKD | 1.25 | 1.25 | 1.08 | 1.2 | 1.2 | -0.15 (-11.11%) | 962,000 |
3 Jul 2015 | HKD | 1.47 | 1.47 | 1.35 | 1.35 | 1.35 | -0.14 (-9.40%) | 206,000 |
2 Jul 2015 | HKD | 1.51 | 1.51 | 1.43 | 1.49 | 1.49 | -0.04 (-2.61%) | 214,000 |
1 Jul 2015 | HKD | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 1.56 | 1.65 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 318,000 |
29 Jun 2015 | HKD | 1.58 | 1.58 | 1.41 | 1.5 | 1.5 | -0.08 (-5.06%) | 296,000 |
26 Jun 2015 | HKD | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.07 (-4.24%) | 180,000 |
25 Jun 2015 | HKD | 1.63 | 1.7 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 92,000 |
24 Jun 2015 | HKD | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | -0.03 (-1.81%) | 38,000 |
23 Jun 2015 | HKD | 1.54 | 1.7 | 1.53 | 1.66 | 1.66 | +0.03 (+1.84%) | 318,000 |
22 Jun 2015 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
19 Jun 2015 | HKD | 1.61 | 1.7 | 1.6 | 1.63 | 1.63 | +0.08 (+5.16%) | 340,000 |
18 Jun 2015 | HKD | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | -0.03 (-1.90%) | 118,000 |
17 Jun 2015 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.0 (0.0%) | 30,000 |
16 Jun 2015 | HKD | 1.61 | 1.65 | 1.58 | 1.58 | 1.58 | -0.05 (-3.07%) | 230,000 |
15 Jun 2015 | HKD | 1.61 | 1.68 | 1.61 | 1.63 | 1.63 | -0.05 (-2.98%) | 88,000 |
12 Jun 2015 | HKD | 1.53 | 1.73 | 1.53 | 1.68 | 1.68 | +0.15 (+9.80%) | 212,000 |
11 Jun 2015 | HKD | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | +0.03 (+2%) | 56,000 |
10 Jun 2015 | HKD | 1.59 | 1.59 | 1.48 | 1.5 | 1.5 | -0.1 (-6.25%) | 634,000 |
9 Jun 2015 | HKD | 1.67 | 1.7 | 1.53 | 1.6 | 1.6 | -0.07 (-4.19%) | 680,000 |
8 Jun 2015 | HKD | 1.72 | 1.72 | 1.63 | 1.67 | 1.67 | -0.07 (-4.02%) | 136,000 |
5 Jun 2015 | HKD | 1.86 | 1.86 | 1.74 | 1.74 | 1.74 | -0.06 (-3.33%) | 90,000 |
4 Jun 2015 | HKD | 1.9 | 2 | 1.78 | 1.8 | 1.8 | -0.06 (-3.23%) | 464,000 |
3 Jun 2015 | HKD | 1.72 | 2.01 | 1.72 | 1.86 | 1.86 | +0.14 (+8.14%) | 1,586,000 |
2 Jun 2015 | HKD | 1.74 | 1.74 | 1.67 | 1.72 | 1.72 | +0.05 (+2.99%) | 150,000 |
1 Jun 2015 | HKD | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | -0.02 (-1.18%) | 380,000 |
29 May 2015 | HKD | 1.6 | 1.71 | 1.6 | 1.69 | 1.69 | +0.08 (+4.97%) | 242,000 |
28 May 2015 | HKD | 1.71 | 1.71 | 1.6 | 1.61 | 1.61 | -0.1 (-5.85%) | 538,000 |