Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 5.19 | 5.22 | 5.11 | 5.14 | 5.14 | -0.1 (-1.91%) | 2,936,000 |
24 Jun 2015 | HKD | 5.28 | 5.32 | 5.19 | 5.24 | 5.24 | -0.05 (-0.95%) | 1,664,000 |
23 Jun 2015 | HKD | 5.11 | 5.32 | 5.08 | 5.29 | 5.29 | +0.19 (+3.73%) | 3,567,552 |
22 Jun 2015 | HKD | 5.22 | 5.29 | 5.03 | 5.1 | 5.1 | -0.16 (-3.04%) | 3,681,000 |
19 Jun 2015 | HKD | 5.43 | 5.49 | 5.26 | 5.26 | 5.26 | -0.13 (-2.41%) | 2,931,668 |
18 Jun 2015 | HKD | 5.45 | 5.47 | 5.31 | 5.39 | 5.39 | 0.0 (0.0%) | 2,910,000 |
17 Jun 2015 | HKD | 5.22 | 5.4 | 5.16 | 5.39 | 5.39 | +0.18 (+3.45%) | 5,553,000 |
16 Jun 2015 | HKD | 5.31 | 5.39 | 5.13 | 5.21 | 5.21 | -0.1 (-1.88%) | 4,587,000 |
15 Jun 2015 | HKD | 5.39 | 5.39 | 5.25 | 5.31 | 5.31 | -0.08 (-1.48%) | 1,876,000 |
12 Jun 2015 | HKD | 5.31 | 5.4 | 5.25 | 5.39 | 5.39 | +0.11 (+2.08%) | 3,442,000 |
11 Jun 2015 | HKD | 5.2 | 5.29 | 5.19 | 5.28 | 5.28 | +0.1 (+1.93%) | 3,389,000 |
10 Jun 2015 | HKD | 5.25 | 5.41 | 5 | 5.18 | 5.18 | -0.15 (-2.81%) | 0 |
9 Jun 2015 | HKD | 5.61 | 5.72 | 5.15 | 5.33 | 5.33 | -0.28 (-4.99%) | 0 |
8 Jun 2015 | HKD | 5.7 | 5.88 | 5.6 | 5.61 | 5.61 | -0.07 (-1.23%) | 0 |
5 Jun 2015 | HKD | 5.7 | 5.8 | 5.66 | 5.68 | 5.68 | -0.02 (-0.35%) | 5,486,000 |
4 Jun 2015 | HKD | 5.7 | 5.77 | 5.54 | 5.7 | 5.7 | +0.02 (+0.35%) | 5,408,000 |
3 Jun 2015 | HKD | 5.76 | 5.85 | 5.65 | 5.68 | 5.68 | 0.0 (0.0%) | 4,270,000 |
2 Jun 2015 | HKD | 5.8 | 5.82 | 5.63 | 5.68 | 5.68 | -0.05 (-0.87%) | 8,525,000 |
1 Jun 2015 | HKD | 5.8 | 5.98 | 5.69 | 5.73 | 5.73 | -0.07 (-1.21%) | 10,174,000 |
29 May 2015 | HKD | 5.78 | 6 | 5.61 | 5.8 | 5.8 | +0.1 (+1.75%) | 15,415,000 |
28 May 2015 | HKD | 6.03 | 6.07 | 5.68 | 5.7 | 5.7 | -0.33 (-5.47%) | 14,256,000 |
27 May 2015 | HKD | 5.88 | 6.04 | 5.8 | 6.03 | 6.03 | +0.16 (+2.73%) | 7,658,000 |
26 May 2015 | HKD | 5.74 | 5.92 | 5.64 | 5.87 | 5.87 | +0.22 (+3.89%) | 6,141,000 |
25 May 2015 | HKD | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 5.67 | 5.7 | 5.58 | 5.65 | 5.65 | +0.04 (+0.71%) | 6,856,000 |
21 May 2015 | HKD | 5.68 | 5.81 | 5.4 | 5.61 | 5.61 | -0.07 (-1.23%) | 15,610,000 |
20 May 2015 | HKD | 5.1 | 5.69 | 5.09 | 5.68 | 5.68 | +0.63 (+12.48%) | 27,098,000 |
19 May 2015 | HKD | 5.04 | 5.1 | 5.02 | 5.05 | 5.05 | +0.04 (+0.80%) | 8,753,000 |
18 May 2015 | HKD | 4.96 | 5.09 | 4.96 | 5.01 | 5.01 | +0.16 (+3.30%) | 12,037,000 |
15 May 2015 | HKD | 4.9 | 4.95 | 4.8 | 4.85 | 4.85 | -0.05 (-1.02%) | 2,069,000 |