Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2015 | HKD | 2.67 | 2.7 | 2.67 | 2.69 | 2.69 | 0.0 (0.0%) | 792,574 |
22 Jun 2015 | HKD | 2.68 | 2.69 | 2.66 | 2.69 | 2.69 | +0.01 (+0.37%) | 630,000 |
19 Jun 2015 | HKD | 2.67 | 2.7 | 2.67 | 2.68 | 2.68 | -0.01 (-0.37%) | 886,500 |
18 Jun 2015 | HKD | 2.66 | 2.71 | 2.66 | 2.69 | 2.69 | +0.01 (+0.37%) | 486,422 |
17 Jun 2015 | HKD | 2.66 | 2.71 | 2.65 | 2.68 | 2.68 | -0.01 (-0.37%) | 846,000 |
16 Jun 2015 | HKD | 2.68 | 2.71 | 2.66 | 2.69 | 2.69 | -0.01 (-0.37%) | 1,396,000 |
15 Jun 2015 | HKD | 2.69 | 2.72 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 1,041,000 |
12 Jun 2015 | HKD | 2.68 | 2.72 | 2.68 | 2.7 | 2.7 | +0.02 (+0.75%) | 1,520,282 |
11 Jun 2015 | HKD | 2.66 | 2.71 | 2.66 | 2.68 | 2.68 | +0.01 (+0.37%) | 789,552 |
10 Jun 2015 | HKD | 2.66 | 2.73 | 2.66 | 2.67 | 2.67 | -0.01 (-0.37%) | 1,218,000 |
9 Jun 2015 | HKD | 2.73 | 2.77 | 2.67 | 2.68 | 2.68 | -0.07 (-2.55%) | 2,809,136 |
8 Jun 2015 | HKD | 2.73 | 2.76 | 2.72 | 2.75 | 2.75 | +0.02 (+0.73%) | 1,310,108 |
5 Jun 2015 | HKD | 2.73 | 2.74 | 2.72 | 2.73 | 2.73 | -0.01 (-0.36%) | 679,122 |
4 Jun 2015 | HKD | 2.76 | 2.79 | 2.72 | 2.74 | 2.74 | -0.02 (-0.72%) | 1,411,214 |
3 Jun 2015 | HKD | 2.77 | 2.79 | 2.75 | 2.76 | 2.76 | -0.01 (-0.36%) | 487,624 |
2 Jun 2015 | HKD | 2.78 | 2.78 | 2.75 | 2.77 | 2.77 | -0.01 (-0.36%) | 1,951,032 |
1 Jun 2015 | HKD | 2.76 | 2.81 | 2.76 | 2.78 | 2.78 | -0.01 (-0.36%) | 1,251,000 |
29 May 2015 | HKD | 2.8 | 2.83 | 2.76 | 2.79 | 2.79 | -0.01 (-0.36%) | 2,419,618 |
28 May 2015 | HKD | 2.78 | 2.9 | 2.78 | 2.8 | 2.8 | +0.03 (+1.08%) | 9,730,030 |
27 May 2015 | HKD | 2.77 | 2.77 | 2.74 | 2.77 | 2.77 | 0.0 (0.0%) | 1,512,000 |
26 May 2015 | HKD | 2.77 | 2.78 | 2.71 | 2.77 | 2.77 | +0.04 (+1.47%) | 4,529,428 |
25 May 2015 | HKD | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 2.73 | 2.74 | 2.71 | 2.73 | 2.73 | -0.01 (-0.36%) | 1,391,270 |
21 May 2015 | HKD | 2.74 | 2.74 | 2.7 | 2.74 | 2.74 | +0.02 (+0.74%) | 1,086,000 |
20 May 2015 | HKD | 2.73 | 2.73 | 2.71 | 2.72 | 2.72 | -0.01 (-0.37%) | 1,337,068 |
19 May 2015 | HKD | 2.78 | 2.79 | 2.71 | 2.73 | 2.73 | -0.02 (-0.73%) | 3,284,000 |
18 May 2015 | HKD | 2.72 | 2.8 | 2.66 | 2.75 | 2.75 | +0.05 (+1.85%) | 7,414,500 |
15 May 2015 | HKD | 2.69 | 2.71 | 2.67 | 2.7 | 2.7 | +0.02 (+0.75%) | 1,663,446 |
14 May 2015 | HKD | 2.68 | 2.7 | 2.66 | 2.68 | 2.68 | 0.0 (0.0%) | 1,882,000 |
13 May 2015 | HKD | 2.68 | 2.7 | 2.66 | 2.68 | 2.68 | 0.0 (0.0%) | 1,372,000 |