Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 5.01 | 5.04 | 4.85 | 4.85 | 4.85 | -0.11 (-2.22%) | 5,234,000 |
24 Jun 2015 | HKD | 4.77 | 5.1 | 4.68 | 4.96 | 4.96 | +0.09 (+1.85%) | 10,829,880 |
23 Jun 2015 | HKD | 4.41 | 4.95 | 4.32 | 4.87 | 4.87 | +0.48 (+10.93%) | 10,762,100 |
22 Jun 2015 | HKD | 4.5 | 4.59 | 4.36 | 4.39 | 4.39 | -0.01 (-0.23%) | 6,290,000 |
19 Jun 2015 | HKD | 4.65 | 4.75 | 4.36 | 4.4 | 4.4 | -0.2 (-4.35%) | 10,142,750 |
18 Jun 2015 | HKD | 4.7 | 4.74 | 4.38 | 4.6 | 4.6 | -0.3 (-6.12%) | 22,915,051 |
17 Jun 2015 | HKD | 4.85 | 4.97 | 4.7 | 4.9 | 4.9 | +0.05 (+1.03%) | 5,442,003 |
16 Jun 2015 | HKD | 4.7 | 5 | 4.7 | 4.85 | 4.85 | +0.19 (+4.08%) | 13,464,360 |
15 Jun 2015 | HKD | 4.9 | 4.92 | 4.45 | 4.66 | 4.66 | -0.32 (-6.43%) | 23,908,301 |
12 Jun 2015 | HKD | 4.9 | 5.18 | 4.9 | 4.98 | 4.98 | -0.12 (-2.35%) | 12,101,510 |
11 Jun 2015 | HKD | 5.2 | 5.34 | 5.01 | 5.1 | 5.1 | -0.1 (-1.92%) | 7,713,541 |
10 Jun 2015 | HKD | 5.3 | 5.5 | 5.15 | 5.2 | 5.2 | -0.1 (-1.89%) | 9,001,546 |
9 Jun 2015 | HKD | 5.9 | 5.9 | 5.11 | 5.3 | 5.3 | -0.47 (-8.15%) | 16,082,960 |
8 Jun 2015 | HKD | 5.99 | 6.09 | 5.7 | 5.77 | 5.77 | -0.13 (-2.20%) | 10,160,270 |
5 Jun 2015 | HKD | 5.3 | 6.01 | 5.25 | 5.9 | 5.9 | +0.57 (+10.69%) | 23,239,449 |
4 Jun 2015 | HKD | 5.05 | 5.55 | 4.95 | 5.33 | 5.33 | +0.22 (+4.31%) | 19,074,980 |
3 Jun 2015 | HKD | 5.49 | 5.67 | 4.6 | 5.11 | 5.11 | -0.38 (-6.92%) | 52,892,648 |
2 Jun 2015 | HKD | 5.95 | 6.14 | 5.43 | 5.49 | 5.49 | -0.46 (-7.73%) | 29,068,471 |
1 Jun 2015 | HKD | 6.03 | 6.03 | 5.77 | 5.95 | 5.95 | -0.09 (-1.49%) | 15,432,630 |
29 May 2015 | HKD | 6.15 | 6.15 | 5.8 | 6.04 | 6.04 | +0.08 (+1.34%) | 22,160,000 |
28 May 2015 | HKD | 6.18 | 6.4 | 5.73 | 5.96 | 5.96 | -0.03 (-0.50%) | 32,669,000 |
27 May 2015 | HKD | 5.75 | 6.3 | 5.75 | 5.99 | 5.99 | +0.68 (+12.81%) | 68,410,000 |
26 May 2015 | HKD | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0 (0.0%) | 0 |
25 May 2015 | HKD | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 4.75 | 5.33 | 4.75 | 5.31 | 5.31 | +0.51 (+10.63%) | 34,927,000 |
21 May 2015 | HKD | 4.8 | 4.9 | 4.7 | 4.8 | 4.8 | +0.05 (+1.05%) | 14,226,000 |
20 May 2015 | HKD | 4.95 | 4.95 | 4.55 | 4.75 | 4.75 | -0.13 (-2.66%) | 25,484,000 |
19 May 2015 | HKD | 4.92 | 5.16 | 4.65 | 4.88 | 4.88 | +0.1 (+2.09%) | 36,514,000 |
18 May 2015 | HKD | 4.1 | 4.93 | 4.1 | 4.78 | 4.78 | +0.65 (+15.74%) | 55,180,699 |
15 May 2015 | HKD | 3.65 | 4.37 | 3.65 | 4.13 | 4.13 | +0.51 (+14.09%) | 49,343,000 |