Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2015 | HKD | 2.42 | 2.53 | 2.39 | 2.4 | 2.4 | -0.1 (-4%) | 3,872,000 |
22 Jun 2015 | HKD | 2.5 | 2.58 | 2.41 | 2.5 | 2.5 | +0.01 (+0.40%) | 4,024,000 |
19 Jun 2015 | HKD | 2.3 | 2.58 | 2.3 | 2.49 | 2.49 | +0.13 (+5.51%) | 4,688,000 |
18 Jun 2015 | HKD | 2.25 | 2.42 | 2.25 | 2.36 | 2.36 | +0.03 (+1.29%) | 2,920,000 |
17 Jun 2015 | HKD | 2.31 | 2.48 | 2.29 | 2.33 | 2.33 | +0.04 (+1.75%) | 3,368,000 |
16 Jun 2015 | HKD | 2.3 | 2.5 | 2.25 | 2.29 | 2.29 | -0.13 (-5.37%) | 7,296,000 |
15 Jun 2015 | HKD | 2.6 | 2.75 | 2.25 | 2.42 | 2.42 | -0.3 (-11.03%) | 21,672,000 |
12 Jun 2015 | HKD | 2.3 | 2.8 | 2.3 | 2.72 | 2.72 | +0.29 (+11.93%) | 11,384,000 |
11 Jun 2015 | HKD | 2.15 | 2.65 | 2 | 2.43 | 2.43 | +0.19 (+8.48%) | 22,304,000 |
10 Jun 2015 | HKD | 2.1 | 2.25 | 2 | 2.24 | 2.24 | +0.04 (+1.82%) | 0 |
9 Jun 2015 | HKD | 2.1 | 2.2 | 1.99 | 2.2 | 2.2 | +0.05 (+2.33%) | 0 |
8 Jun 2015 | HKD | 2.04 | 2.2 | 1.95 | 2.15 | 2.15 | +0.05 (+2.38%) | 0 |
5 Jun 2015 | HKD | 1.99 | 2.1 | 1.87 | 2.1 | 2.1 | +0.05 (+2.44%) | 13,336,000 |
4 Jun 2015 | HKD | 1.92 | 2.1 | 1.81 | 2.05 | 2.05 | +0.05 (+2.50%) | 14,864,000 |
3 Jun 2015 | HKD | 1.88 | 2.08 | 1.85 | 2 | 2 | +0.08 (+4.17%) | 11,120,000 |
2 Jun 2015 | HKD | 1.84 | 2.04 | 1.81 | 1.92 | 1.92 | +0.02 (+1.05%) | 8,760,000 |
1 Jun 2015 | HKD | 1.8 | 1.99 | 1.75 | 1.9 | 1.9 | +0.1 (+5.56%) | 13,224,000 |
29 May 2015 | HKD | 1.86 | 1.95 | 1.72 | 1.8 | 1.8 | -0.07 (-3.74%) | 8,040,000 |
28 May 2015 | HKD | 1.85 | 2.01 | 1.8 | 1.87 | 1.87 | -0.07 (-3.61%) | 8,040,000 |
27 May 2015 | HKD | 1.87 | 2 | 1.8 | 1.94 | 1.94 | +0.01 (+0.52%) | 7,776,000 |
26 May 2015 | HKD | 1.83 | 2.05 | 1.81 | 1.93 | 1.93 | +0.01 (+0.52%) | 6,544,000 |
25 May 2015 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 1.85 | 2.04 | 1.8 | 1.92 | 1.92 | +0.07 (+3.78%) | 7,352,000 |
21 May 2015 | HKD | 1.78 | 2 | 1.73 | 1.85 | 1.85 | +0.07 (+3.93%) | 5,504,000 |
20 May 2015 | HKD | 2 | 2.07 | 1.66 | 1.78 | 1.78 | -0.25 (-12.32%) | 1,408,000 |
19 May 2015 | HKD | 2.02 | 2.14 | 2 | 2.03 | 2.03 | -0.08 (-3.79%) | 9,520,000 |
18 May 2015 | HKD | 2.03 | 2.24 | 2 | 2.11 | 2.11 | +0.01 (+0.48%) | 11,088,000 |
15 May 2015 | HKD | 2.1 | 2.3 | 2 | 2.1 | 2.1 | -0.04 (-1.87%) | 9,544,000 |
14 May 2015 | HKD | 2 | 2.25 | 1.9 | 2.14 | 2.14 | +0.14 (+7.00%) | 9,784,000 |
13 May 2015 | HKD | 1.96 | 2 | 1.8 | 2 | 2 | 0.0 (0.0%) | 11,160,000 |