Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 3.35 | 3.35 | 3.12 | 3.21 | 3.21 | -0.09 (-2.73%) | 10,000 |
24 Jun 2015 | HKD | 3.17 | 3.3 | 3.06 | 3.3 | 3.3 | +0.01 (+0.30%) | 428,451 |
23 Jun 2015 | HKD | 3.3 | 3.3 | 3.29 | 3.29 | 3.29 | +0.01 (+0.30%) | 5,000 |
22 Jun 2015 | HKD | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 0.0 (0.0%) | 33,000 |
19 Jun 2015 | HKD | 3.26 | 3.35 | 3.2 | 3.28 | 3.28 | +0.08 (+2.50%) | 32,000 |
18 Jun 2015 | HKD | 3.2 | 3.26 | 3.18 | 3.2 | 3.2 | -0.04 (-1.23%) | 36,000 |
17 Jun 2015 | HKD | 3.11 | 3.33 | 3.11 | 3.24 | 3.24 | -0.13 (-3.86%) | 142,000 |
16 Jun 2015 | HKD | 3.36 | 3.38 | 3.28 | 3.37 | 3.37 | +0.01 (+0.30%) | 42,000 |
15 Jun 2015 | HKD | 3.45 | 3.45 | 3.35 | 3.36 | 3.36 | +0.01 (+0.30%) | 44,000 |
12 Jun 2015 | HKD | 3.49 | 3.5 | 3.25 | 3.35 | 3.35 | +0.01 (+0.30%) | 219,000 |
11 Jun 2015 | HKD | 3.23 | 3.4 | 3.23 | 3.34 | 3.34 | +0.05 (+1.52%) | 86,000 |
10 Jun 2015 | HKD | 3.17 | 4.34 | 3.17 | 3.29 | 3.29 | +0.12 (+3.79%) | 428,000 |
9 Jun 2015 | HKD | 3.23 | 3.23 | 3.04 | 3.17 | 3.17 | -0.06 (-1.86%) | 153,000 |
8 Jun 2015 | HKD | 3.25 | 3.25 | 3.14 | 3.23 | 3.23 | -0.02 (-0.62%) | 42,000 |
5 Jun 2015 | HKD | 3.28 | 3.28 | 3.22 | 3.25 | 3.25 | -0.03 (-0.91%) | 20,000 |
4 Jun 2015 | HKD | 3.22 | 3.28 | 3.15 | 3.28 | 3.28 | +0.06 (+1.86%) | 256,000 |
3 Jun 2015 | HKD | 3.21 | 3.24 | 3.15 | 3.22 | 3.22 | -0.03 (-0.92%) | 280,000 |
2 Jun 2015 | HKD | 3.21 | 3.28 | 3.19 | 3.25 | 3.25 | +0.02 (+0.62%) | 49,000 |
1 Jun 2015 | HKD | 3.31 | 3.31 | 3.19 | 3.23 | 3.23 | -0.05 (-1.52%) | 87,000 |
29 May 2015 | HKD | 3.24 | 3.31 | 3.22 | 3.28 | 3.28 | +0.03 (+0.92%) | 65,000 |
28 May 2015 | HKD | 3.38 | 3.39 | 3.16 | 3.25 | 3.25 | -0.11 (-3.27%) | 281,000 |
27 May 2015 | HKD | 3.43 | 3.43 | 3.29 | 3.36 | 3.36 | -0.04 (-1.18%) | 41,000 |
26 May 2015 | HKD | 3.36 | 3.4 | 3.15 | 3.4 | 3.4 | +0.04 (+1.19%) | 493,000 |
25 May 2015 | HKD | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 3.31 | 3.41 | 3.31 | 3.36 | 3.36 | +0.01 (+0.30%) | 255,000 |
21 May 2015 | HKD | 3.33 | 3.36 | 3.32 | 3.35 | 3.35 | 0.0 (0.0%) | 118,000 |
20 May 2015 | HKD | 3.37 | 3.37 | 3.35 | 3.35 | 3.35 | -0.02 (-0.59%) | 39,000 |
19 May 2015 | HKD | 3.42 | 3.42 | 3.35 | 3.37 | 3.37 | -0.03 (-0.88%) | 60,000 |
18 May 2015 | HKD | 3.41 | 3.45 | 3.37 | 3.4 | 3.4 | -0.02 (-0.58%) | 309,000 |
15 May 2015 | HKD | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | -0.1 (-2.84%) | 37,000 |