Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2015 | HKD | 4.05 | 4.07 | 3.93 | 3.93 | 3.795 | -0.09 (-2.24%) | 678,000 |
17 Jun 2015 | HKD | 3.75 | 4.03 | 3.73 | 4.02 | 3.882 | +0.22 (+5.79%) | 3,194,000 |
16 Jun 2015 | HKD | 3.94 | 3.94 | 3.73 | 3.8 | 3.6695 | -0.16 (-4.04%) | 1,052,000 |
15 Jun 2015 | HKD | 3.85 | 4.05 | 3.85 | 3.96 | 3.824 | +0.06 (+1.54%) | 1,155,000 |
12 Jun 2015 | HKD | 3.92 | 3.92 | 3.74 | 3.9 | 3.7661 | 0.0 (0.0%) | 2,364,000 |
11 Jun 2015 | HKD | 3.95 | 4.01 | 3.89 | 3.9 | 3.7661 | -0.04 (-1.02%) | 236,000 |
10 Jun 2015 | HKD | 4.12 | 4.15 | 3.87 | 3.94 | 3.8047 | -0.18 (-4.37%) | 708,000 |
9 Jun 2015 | HKD | 3.83 | 4.16 | 3.66 | 4.12 | 3.9785 | +0.29 (+7.57%) | 7,457,000 |
8 Jun 2015 | HKD | 4 | 4.13 | 3.8 | 3.83 | 3.6985 | -0.15 (-3.77%) | 4,185,000 |
5 Jun 2015 | HKD | 4.33 | 4.43 | 3.9 | 3.98 | 3.8433 | -0.33 (-7.66%) | 3,265,000 |
4 Jun 2015 | HKD | 4.2 | 4.33 | 4.19 | 4.31 | 4.162 | +0.12 (+2.86%) | 3,583,400 |
3 Jun 2015 | HKD | 4.3 | 4.51 | 4.18 | 4.19 | 4.0461 | -0.09 (-2.10%) | 4,064,700 |
2 Jun 2015 | HKD | 4.07 | 4.28 | 4.01 | 4.28 | 4.133 | +0.21 (+5.16%) | 7,576,000 |
1 Jun 2015 | HKD | 3.73 | 4.14 | 3.64 | 4.07 | 3.9302 | +0.34 (+9.12%) | 4,615,000 |
29 May 2015 | HKD | 3.69 | 3.8 | 3.6 | 3.73 | 3.6019 | -0.01 (-0.27%) | 1,824,000 |
28 May 2015 | HKD | 3.78 | 3.91 | 3.68 | 3.74 | 3.6116 | -0.04 (-1.06%) | 1,906,000 |
27 May 2015 | HKD | 3.85 | 3.85 | 3.75 | 3.78 | 3.6502 | -0.03 (-0.79%) | 1,389,000 |
26 May 2015 | HKD | 3.6 | 3.82 | 3.6 | 3.81 | 3.6792 | +0.25 (+7.02%) | 3,044,000 |
25 May 2015 | HKD | 3.56 | 3.56 | 3.56 | 3.56 | 3.4377 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 3.59 | 3.62 | 3.51 | 3.56 | 3.4377 | -0.03 (-0.84%) | 1,591,000 |
21 May 2015 | HKD | 3.68 | 3.68 | 3.5 | 3.59 | 3.4667 | +0.01 (+0.28%) | 942,000 |
20 May 2015 | HKD | 3.47 | 3.7 | 3.47 | 3.58 | 3.4571 | +0.05 (+1.42%) | 2,773,000 |
19 May 2015 | HKD | 3.55 | 3.57 | 3.45 | 3.53 | 3.4088 | +0.02 (+0.57%) | 1,108,000 |
18 May 2015 | HKD | 3.5 | 3.6 | 3.47 | 3.51 | 3.3895 | +0.04 (+1.15%) | 1,450,000 |
15 May 2015 | HKD | 3.4 | 3.57 | 3.3 | 3.47 | 3.3508 | +0.1 (+2.97%) | 3,386,000 |
14 May 2015 | HKD | 3.32 | 3.43 | 3.3 | 3.37 | 3.2543 | +0.07 (+2.12%) | 2,345,000 |
13 May 2015 | HKD | 3.38 | 3.38 | 3.28 | 3.3 | 3.1867 | -0.01 (-0.30%) | 964,000 |
12 May 2015 | HKD | 3.32 | 3.36 | 3.29 | 3.31 | 3.1963 | -0.01 (-0.30%) | 1,814,000 |
11 May 2015 | HKD | 3.22 | 3.32 | 3.2 | 3.32 | 3.206 | +0.16 (+5.06%) | 2,521,000 |
8 May 2015 | HKD | 3.08 | 3.2 | 3.08 | 3.16 | 3.0515 | +0.08 (+2.60%) | 1,039,000 |