Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2015 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 14.7192 | 0.0 (0.0%) | 0 |
11 Jun 2015 | HKD | 2.25 | 2.25 | 2.25 | 2.25 | 14.7192 | +0.04 (+1.81%) | 640,000 |
10 Jun 2015 | HKD | 2.21 | 2.4 | 2 | 2.21 | 14.4575 | 0.0 (0.0%) | 0 |
9 Jun 2015 | HKD | 2.22 | 2.22 | 2.2 | 2.21 | 14.4575 | -0.01 (-0.45%) | 0 |
8 Jun 2015 | HKD | 2.4 | 2.4 | 2.2 | 2.22 | 14.5229 | -0.01 (-0.45%) | 0 |
5 Jun 2015 | HKD | 2.3 | 2.31 | 2.21 | 2.23 | 14.5883 | +0.1 (+4.69%) | 100,000 |
4 Jun 2015 | HKD | 2.28 | 2.28 | 2.1 | 2.13 | 13.9342 | -0.15 (-6.58%) | 180,000 |
3 Jun 2015 | HKD | 2.27 | 2.28 | 2.27 | 2.28 | 14.9154 | 0.0 (0.0%) | 40,000 |
2 Jun 2015 | HKD | 2.34 | 2.34 | 2.2 | 2.28 | 14.9154 | -0.06 (-2.56%) | 860,000 |
1 Jun 2015 | HKD | 2.28 | 2.38 | 2.26 | 2.34 | 15.308 | +0.08 (+3.54%) | 760,000 |
29 May 2015 | HKD | 2.1 | 2.3 | 2.1 | 2.26 | 14.7846 | +0.16 (+7.62%) | 181,500 |
28 May 2015 | HKD | 2.4 | 2.4 | 2.1 | 2.1 | 13.7379 | -0.17 (-7.49%) | 120,000 |
27 May 2015 | HKD | 2 | 2.3 | 2 | 2.27 | 14.85 | +0.16 (+7.58%) | 620,000 |
26 May 2015 | HKD | 2.18 | 2.21 | 2.05 | 2.11 | 13.8033 | -0.07 (-3.21%) | 380,000 |
25 May 2015 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 14.2613 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 2.45 | 2.45 | 2 | 2.18 | 14.2613 | -0.02 (-0.91%) | 2,300,000 |
21 May 2015 | HKD | 2.56 | 2.56 | 2.1 | 2.2 | 14.3921 | -0.1 (-4.35%) | 600,000 |
20 May 2015 | HKD | 2.2 | 2.32 | 2.19 | 2.3 | 15.0463 | +0.1 (+4.55%) | 320,000 |
19 May 2015 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 14.3921 | 0.0 (0.0%) | 580,000 |
18 May 2015 | HKD | 2.3 | 2.3 | 2.2 | 2.2 | 14.3921 | -0.1 (-4.35%) | 320,000 |
15 May 2015 | HKD | 2.3 | 2.3 | 2.25 | 2.3 | 15.0463 | -0.1 (-4.17%) | 220,000 |
14 May 2015 | HKD | 2.36 | 2.4 | 2.2 | 2.4 | 15.7005 | -0.02 (-0.83%) | 4,460,000 |
13 May 2015 | HKD | 2.42 | 2.42 | 2.4 | 2.42 | 15.8313 | -0.07 (-2.81%) | 240,000 |
12 May 2015 | HKD | 2.5 | 2.5 | 2.46 | 2.49 | 16.2892 | -0.1 (-3.86%) | 360,000 |
11 May 2015 | HKD | 2.57 | 2.65 | 2.35 | 2.59 | 16.9434 | +0.03 (+1.17%) | 3,240,000 |
8 May 2015 | HKD | 2.48 | 2.58 | 2.45 | 2.56 | 16.7472 | +0.06 (+2.40%) | 4,560,000 |
7 May 2015 | HKD | 2.47 | 2.6 | 2.4 | 2.5 | 16.3547 | 0.0 (0.0%) | 6,540,000 |
6 May 2015 | HKD | 2.35 | 2.67 | 2.35 | 2.5 | 16.3547 | -0.02 (-0.79%) | 3,400,000 |
5 May 2015 | HKD | 2.7 | 2.7 | 2.35 | 2.52 | 16.4855 | -0.22 (-8.03%) | 7,900,500 |
4 May 2015 | HKD | 2.24 | 3 | 2.24 | 2.74 | 17.9247 | +0.61 (+28.64%) | 12,145,000 |