Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 15.3734 | 0.0 (0.0%) | 80,000 |
24 Jun 2015 | HKD | 2.27 | 2.38 | 2.25 | 2.35 | 15.3734 | +0.09 (+3.98%) | 11,520,000 |
23 Jun 2015 | HKD | 2.06 | 2.26 | 2.06 | 2.26 | 14.7846 | +0.16 (+7.62%) | 4,180,000 |
22 Jun 2015 | HKD | 2.02 | 2.1 | 2 | 2.1 | 13.7379 | -0.1 (-4.55%) | 200,000 |
19 Jun 2015 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 14.3921 | -0.05 (-2.22%) | 60,010 |
18 Jun 2015 | HKD | 2.11 | 2.25 | 2.11 | 2.25 | 14.7192 | -0.03 (-1.32%) | 60,000 |
17 Jun 2015 | HKD | 2.29 | 2.29 | 2.28 | 2.28 | 14.9154 | +0.08 (+3.64%) | 80,000 |
16 Jun 2015 | HKD | 2.15 | 2.2 | 2.15 | 2.2 | 14.3921 | +0.07 (+3.29%) | 100,000 |
15 Jun 2015 | HKD | 2.13 | 2.13 | 2.13 | 2.13 | 13.9342 | -0.12 (-5.33%) | 20,000 |
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 |