Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2015 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 2.7 | +0.005 (+1.89%) | 97,000 |
25 Jun 2015 | HKD | 0.285 | 0.285 | 0.26 | 0.265 | 2.65 | -0.005 (-1.85%) | 315,000 |
24 Jun 2015 | HKD | 0.265 | 0.29 | 0.26 | 0.27 | 2.7 | +0.005 (+1.89%) | 1,540,000 |
23 Jun 2015 | HKD | 0.25 | 0.27 | 0.25 | 0.265 | 2.65 | +0.01 (+3.92%) | 289,000 |
22 Jun 2015 | HKD | 0.265 | 0.27 | 0.25 | 0.255 | 2.55 | 0.0 (0.0%) | 314,000 |
19 Jun 2015 | HKD | 0.265 | 0.265 | 0.255 | 0.255 | 2.55 | -0.01 (-3.77%) | 423,000 |
18 Jun 2015 | HKD | 0.265 | 0.27 | 0.26 | 0.265 | 2.65 | -0.005 (-1.85%) | 706,000 |
17 Jun 2015 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 2.7 | -0.005 (-1.82%) | 376,000 |
16 Jun 2015 | HKD | 0.275 | 0.29 | 0.27 | 0.275 | 2.75 | 0.0 (0.0%) | 631,000 |
15 Jun 2015 | HKD | 0.275 | 0.28 | 0.265 | 0.275 | 2.75 | -0.005 (-1.79%) | 741,000 |
12 Jun 2015 | HKD | 0.285 | 0.295 | 0.28 | 0.28 | 2.8 | 0.0 (0.0%) | 583,000 |
11 Jun 2015 | HKD | 0.275 | 0.295 | 0.275 | 0.28 | 2.8 | +0.01 (+3.70%) | 1,146,400 |
10 Jun 2015 | HKD | 0.27 | 0.285 | 0.26 | 0.27 | 2.7 | 0.0 (0.0%) | 2,462,000 |
9 Jun 2015 | HKD | 0.295 | 0.315 | 0.255 | 0.27 | 2.7 | -0.025 (-8.47%) | 4,667,000 |
8 Jun 2015 | HKD | 0.246 | 0.295 | 0.242 | 0.295 | 2.95 | +0.05 (+20.41%) | 4,028,000 |
5 Jun 2015 | HKD | 0.239 | 0.249 | 0.239 | 0.245 | 2.45 | -0.001 (-0.41%) | 579,000 |
4 Jun 2015 | HKD | 0.246 | 0.249 | 0.236 | 0.246 | 2.46 | -0.001 (-0.40%) | 995,500 |
3 Jun 2015 | HKD | 0.249 | 0.255 | 0.239 | 0.247 | 2.47 | +0.003 (+1.23%) | 1,862,000 |
2 Jun 2015 | HKD | 0.255 | 0.255 | 0.244 | 0.244 | 2.44 | -0.006 (-2.40%) | 823,000 |
1 Jun 2015 | HKD | 0.255 | 0.255 | 0.235 | 0.25 | 2.5 | -0.005 (-1.96%) | 1,122,000 |
29 May 2015 | HKD | 0.255 | 0.255 | 0.24 | 0.255 | 2.55 | 0.0 (0.0%) | 2,060,000 |
28 May 2015 | HKD | 0.23 | 0.27 | 0.23 | 0.255 | 2.55 | +0.037 (+16.97%) | 5,537,000 |
27 May 2015 | HKD | 0.221 | 0.223 | 0.21 | 0.218 | 2.18 | -0.004 (-1.80%) | 684,000 |
26 May 2015 | HKD | 0.236 | 0.238 | 0.22 | 0.222 | 2.22 | -0.008 (-3.48%) | 1,201,000 |
25 May 2015 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 2.3 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 0.24 | 0.241 | 0.227 | 0.23 | 2.3 | -0.008 (-3.36%) | 741,000 |
21 May 2015 | HKD | 0.239 | 0.255 | 0.235 | 0.238 | 2.38 | 0.0 (0.0%) | 3,163,000 |
20 May 2015 | HKD | 0.21 | 0.241 | 0.21 | 0.238 | 2.38 | +0.03 (+14.42%) | 3,065,000 |
19 May 2015 | HKD | 0.21 | 0.212 | 0.208 | 0.208 | 2.08 | -0.002 (-0.95%) | 408,000 |
18 May 2015 | HKD | 0.215 | 0.216 | 0.21 | 0.21 | 2.1 | -0.004 (-1.87%) | 352,000 |