Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2015 | HKD | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | -0.05 (-3.18%) | 194,000 |
25 Jun 2015 | HKD | 1.58 | 1.58 | 1.52 | 1.57 | 1.57 | +0.02 (+1.29%) | 112,000 |
24 Jun 2015 | HKD | 1.67 | 1.67 | 1.54 | 1.55 | 1.55 | -0.09 (-5.49%) | 732,200 |
23 Jun 2015 | HKD | 1.38 | 1.65 | 1.38 | 1.64 | 1.64 | +0.27 (+19.71%) | 1,676,200 |
22 Jun 2015 | HKD | 1.43 | 1.45 | 1.36 | 1.37 | 1.37 | -0.05 (-3.52%) | 177,900 |
19 Jun 2015 | HKD | 1.5 | 1.5 | 1.41 | 1.42 | 1.42 | -0.09 (-5.96%) | 644,000 |
18 Jun 2015 | HKD | 1.5 | 1.58 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 366,000 |
17 Jun 2015 | HKD | 1.52 | 1.55 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 334,000 |
16 Jun 2015 | HKD | 1.58 | 1.58 | 1.47 | 1.52 | 1.52 | -0.06 (-3.80%) | 1,524,000 |
15 Jun 2015 | HKD | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -0.04 (-2.47%) | 632,200 |
12 Jun 2015 | HKD | 1.63 | 1.66 | 1.62 | 1.62 | 1.62 | -0.04 (-2.41%) | 490,800 |
11 Jun 2015 | HKD | 1.56 | 1.72 | 1.56 | 1.66 | 1.66 | +0.1 (+6.41%) | 1,387,600 |
10 Jun 2015 | HKD | 1.63 | 1.66 | 1.55 | 1.56 | 1.56 | -0.1 (-6.02%) | 0 |
9 Jun 2015 | HKD | 1.53 | 1.7 | 1.53 | 1.66 | 1.66 | +0.13 (+8.50%) | 0 |
8 Jun 2015 | HKD | 1.59 | 1.61 | 1.48 | 1.53 | 1.53 | -0.09 (-5.56%) | 0 |
5 Jun 2015 | HKD | 1.4 | 1.78 | 1.38 | 1.62 | 1.62 | +0.22 (+15.71%) | 1,905,200 |
4 Jun 2015 | HKD | 1.44 | 1.45 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 282,000 |
3 Jun 2015 | HKD | 1.45 | 1.45 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 478,000 |
2 Jun 2015 | HKD | 1.47 | 1.48 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 218,800 |
1 Jun 2015 | HKD | 1.39 | 1.47 | 1.39 | 1.46 | 1.46 | +0.08 (+5.80%) | 326,000 |
29 May 2015 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | +0.03 (+2.22%) | 0 |
28 May 2015 | HKD | 1.4 | 1.44 | 1.34 | 1.35 | 1.35 | -0.04 (-2.88%) | 570,000 |
27 May 2015 | HKD | 1.34 | 1.39 | 1.31 | 1.39 | 1.39 | -0.05 (-3.47%) | 250,600 |
26 May 2015 | HKD | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 164,000 |
25 May 2015 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.4 | 1.44 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 256,400 |
21 May 2015 | HKD | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 2,308,000 |
20 May 2015 | HKD | 1.38 | 1.4 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 262,000 |
19 May 2015 | HKD | 1.38 | 1.44 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 50,000 |
18 May 2015 | HKD | 1.44 | 1.44 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 148,000 |