Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 0.46 | 0.47 | 0.425 | 0.44 | 8.8 | -0.02 (-4.35%) | 484,800 |
24 Jun 2015 | HKD | 0.41 | 0.46 | 0.41 | 0.46 | 9.2 | +0.05 (+12.20%) | 847,600 |
23 Jun 2015 | HKD | 0.435 | 0.44 | 0.39 | 0.41 | 8.2 | -0.025 (-5.75%) | 1,177,200 |
22 Jun 2015 | HKD | 0.45 | 0.485 | 0.43 | 0.435 | 8.7 | -0.005 (-1.14%) | 574,800 |
19 Jun 2015 | HKD | 0.46 | 0.46 | 0.44 | 0.44 | 8.8 | -0.015 (-3.30%) | 252,800 |
18 Jun 2015 | HKD | 0.45 | 0.48 | 0.44 | 0.455 | 9.1 | +0.005 (+1.11%) | 419,200 |
17 Jun 2015 | HKD | 0.455 | 0.47 | 0.44 | 0.45 | 9 | +0.01 (+2.27%) | 416,800 |
16 Jun 2015 | HKD | 0.46 | 0.48 | 0.425 | 0.44 | 8.8 | -0.02 (-4.35%) | 774,800 |
15 Jun 2015 | HKD | 0.465 | 0.5 | 0.46 | 0.46 | 9.2 | -0.02 (-4.17%) | 1,187,200 |
12 Jun 2015 | HKD | 0.48 | 0.5 | 0.46 | 0.48 | 9.6 | 0.0 (0.0%) | 1,693,600 |
11 Jun 2015 | HKD | 0.46 | 0.51 | 0.435 | 0.48 | 9.6 | +0.025 (+5.49%) | 2,330,400 |
10 Jun 2015 | HKD | 0.38 | 0.46 | 0.38 | 0.455 | 9.1 | +0.075 (+19.74%) | 2,807,200 |
9 Jun 2015 | HKD | 0.425 | 0.425 | 0.365 | 0.38 | 7.6 | -0.045 (-10.59%) | 2,843,600 |
8 Jun 2015 | HKD | 0.48 | 0.48 | 0.41 | 0.425 | 8.5 | -0.05 (-10.53%) | 2,752,800 |
5 Jun 2015 | HKD | 0.475 | 0.495 | 0.47 | 0.475 | 9.5 | +0.005 (+1.06%) | 2,324,000 |
4 Jun 2015 | HKD | 0.455 | 0.52 | 0.435 | 0.47 | 9.4 | +0.025 (+5.62%) | 5,755,600 |
3 Jun 2015 | HKD | 0.68 | 0.71 | 0.395 | 0.445 | 8.9 | -0.265 (-37.32%) | 15,700,000 |
2 Jun 2015 | HKD | 0.6 | 0.75 | 0.58 | 0.71 | 14.2 | +0.14 (+24.56%) | 3,894,150 |
1 Jun 2015 | HKD | 0.48 | 0.59 | 0.48 | 0.57 | 11.4 | +0.105 (+22.58%) | 3,052,400 |
29 May 2015 | HKD | 0.48 | 0.485 | 0.46 | 0.465 | 9.3 | -0.015 (-3.12%) | 920,400 |
28 May 2015 | HKD | 0.5 | 0.52 | 0.455 | 0.48 | 9.6 | -0.02 (-4%) | 1,580,850 |
27 May 2015 | HKD | 0.435 | 0.51 | 0.435 | 0.5 | 10 | +0.06 (+13.64%) | 3,765,600 |
26 May 2015 | HKD | 0.41 | 0.465 | 0.41 | 0.44 | 8.8 | +0.03 (+7.32%) | 3,970,595 |
25 May 2015 | HKD | 0.41 | 0.41 | 0.41 | 0.41 | 8.2 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 0.365 | 0.42 | 0.36 | 0.41 | 8.2 | +0.05 (+13.89%) | 3,648,000 |
21 May 2015 | HKD | 0.34 | 0.36 | 0.33 | 0.36 | 7.2 | +0.03 (+9.09%) | 1,240,800 |
20 May 2015 | HKD | 0.34 | 0.345 | 0.32 | 0.33 | 6.6 | -0.01 (-2.94%) | 432,400 |
19 May 2015 | HKD | 0.345 | 0.345 | 0.33 | 0.34 | 6.8 | -0.005 (-1.45%) | 387,600 |
18 May 2015 | HKD | 0.335 | 0.36 | 0.335 | 0.345 | 6.9 | +0.005 (+1.47%) | 928,000 |
15 May 2015 | HKD | 0.34 | 0.35 | 0.32 | 0.34 | 6.8 | 0.0 (0.0%) | 672,000 |