Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2015 | HKD | 5 | 5 | 3.9 | 3.9 | 3.9 | -1.1 (-22.00%) | 12,000 |
3 Jul 2015 | HKD | 5.6 | 5.6 | 5 | 5 | 5 | -0.8 (-13.79%) | 52,000 |
2 Jul 2015 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | -0.09 (-1.53%) | 0 |
1 Jul 2015 | HKD | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 5.99 | 5.99 | 5.89 | 5.89 | 5.89 | +0.39 (+7.09%) | 1,000 |
29 Jun 2015 | HKD | 5.2 | 5.2 | 5.2 | 5.5 | 5.5 | -0.4 (-6.78%) | 8,000 |
26 Jun 2015 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
25 Jun 2015 | HKD | 5.9 | 5.9 | 5.8 | 5.9 | 5.9 | +0.11 (+1.90%) | 25,000 |
24 Jun 2015 | HKD | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.14 (-2.36%) | 10,000 |
23 Jun 2015 | HKD | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.05 (-0.84%) | 500 |
22 Jun 2015 | HKD | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0 (0.0%) | 0 |
19 Jun 2015 | HKD | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0 (0.0%) | 0 |
18 Jun 2015 | HKD | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.0 (0.0%) | 0 |
17 Jun 2015 | HKD | 5.81 | 6.03 | 5.81 | 5.98 | 5.98 | +0.18 (+3.10%) | 87,000 |
16 Jun 2015 | HKD | 5.9 | 5.9 | 5.8 | 5.8 | 5.8 | -0.15 (-2.52%) | 16,000 |
15 Jun 2015 | HKD | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 0 |
12 Jun 2015 | HKD | 6.01 | 6.01 | 5.94 | 5.95 | 5.95 | -0.05 (-0.83%) | 116,000 |
11 Jun 2015 | HKD | 5.8 | 6.65 | 5.8 | 6 | 6 | +0.2 (+3.45%) | 279,000 |
10 Jun 2015 | HKD | 5.93 | 5.93 | 5.8 | 5.8 | 5.8 | +0.11 (+1.93%) | 0 |
9 Jun 2015 | HKD | 5.25 | 6 | 5.25 | 5.69 | 5.69 | -0.12 (-2.07%) | 0 |
8 Jun 2015 | HKD | 6 | 6 | 5.69 | 5.81 | 5.81 | -0.09 (-1.53%) | 0 |
5 Jun 2015 | HKD | 5.8 | 6 | 5.79 | 5.9 | 5.9 | -0.05 (-0.84%) | 45,000 |
4 Jun 2015 | HKD | 5.9 | 5.9 | 5.66 | 5.95 | 5.95 | -0.04 (-0.67%) | 127,000 |
3 Jun 2015 | HKD | 6.18 | 6.24 | 5.92 | 5.99 | 5.99 | -0.2 (-3.23%) | 168,000 |
2 Jun 2015 | HKD | 6.5 | 6.5 | 6.1 | 6.19 | 6.19 | -0.15 (-2.37%) | 179,000 |
1 Jun 2015 | HKD | 5.86 | 7.2 | 5.86 | 6.34 | 6.34 | +1.05 (+19.85%) | 1,047,090 |
29 May 2015 | HKD | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0 (0.0%) | 0 |
28 May 2015 | HKD | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0 (0.0%) | 0 |
27 May 2015 | HKD | 5.27 | 5.31 | 5.23 | 5.29 | 5.29 | +0.09 (+1.73%) | 304,000 |
26 May 2015 | HKD | 5 | 5.3 | 5 | 5.2 | 5.2 | -0.1 (-1.89%) | 165,000 |