Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2015 | HKD | 0.71 | 0.73 | 0.66 | 0.71 | 0.71 | -0.02 (-2.74%) | 11,650,000 |
25 Jun 2015 | HKD | 0.77 | 0.79 | 0.72 | 0.73 | 0.73 | -0.04 (-5.19%) | 11,108,000 |
24 Jun 2015 | HKD | 0.77 | 0.8 | 0.72 | 0.77 | 0.77 | 0.0 (0.0%) | 5,024,000 |
23 Jun 2015 | HKD | 0.77 | 0.78 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 3,683,641 |
22 Jun 2015 | HKD | 0.82 | 0.82 | 0.76 | 0.79 | 0.79 | -0.02 (-2.47%) | 4,349,900 |
19 Jun 2015 | HKD | 0.85 | 0.85 | 0.79 | 0.81 | 0.81 | -0.03 (-3.57%) | 3,878,000 |
18 Jun 2015 | HKD | 0.85 | 0.85 | 0.79 | 0.84 | 0.84 | +0.01 (+1.20%) | 16,400,199 |
17 Jun 2015 | HKD | 0.82 | 0.83 | 0.77 | 0.83 | 0.83 | +0.05 (+6.41%) | 4,258,000 |
16 Jun 2015 | HKD | 0.8 | 0.83 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 4,930,000 |
15 Jun 2015 | HKD | 0.82 | 0.86 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 10,832,000 |
12 Jun 2015 | HKD | 0.88 | 0.89 | 0.79 | 0.8 | 0.8 | -0.08 (-9.09%) | 28,166,000 |
11 Jun 2015 | HKD | 0.89 | 0.93 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 9,232,000 |
10 Jun 2015 | HKD | 0.9 | 0.97 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 23,342,000 |
9 Jun 2015 | HKD | 0.93 | 0.99 | 0.85 | 0.91 | 0.91 | +0.01 (+1.11%) | 43,038,000 |
8 Jun 2015 | HKD | 1.1 | 1.16 | 0.88 | 0.9 | 0.9 | +0.22 (+32.35%) | 107,103,203 |
5 Jun 2015 | HKD | 0.71 | 0.73 | 0.65 | 0.68 | 0.68 | -0.04 (-5.56%) | 3,080,000 |
4 Jun 2015 | HKD | 0.69 | 0.76 | 0.65 | 0.72 | 0.72 | -0.04 (-5.26%) | 10,006,000 |
3 Jun 2015 | HKD | 0.82 | 0.82 | 0.75 | 0.76 | 0.76 | -0.06 (-7.32%) | 4,600,000 |
2 Jun 2015 | HKD | 0.82 | 0.84 | 0.78 | 0.82 | 0.82 | 0.0 (0.0%) | 4,702,000 |
1 Jun 2015 | HKD | 0.85 | 0.86 | 0.77 | 0.82 | 0.82 | -0.01 (-1.20%) | 9,050,000 |
29 May 2015 | HKD | 0.78 | 0.83 | 0.77 | 0.83 | 0.83 | +0.03 (+3.75%) | 6,064,000 |
28 May 2015 | HKD | 0.8 | 0.85 | 0.76 | 0.8 | 0.8 | +0.01 (+1.27%) | 15,494,000 |
27 May 2015 | HKD | 0.77 | 0.79 | 0.73 | 0.79 | 0.79 | +0.04 (+5.33%) | 15,300,000 |
26 May 2015 | HKD | 0.62 | 0.79 | 0.62 | 0.75 | 0.75 | +0.14 (+22.95%) | 32,096,000 |
25 May 2015 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 0.59 | 0.61 | 0.56 | 0.61 | 0.61 | +0.03 (+5.17%) | 6,700,000 |
21 May 2015 | HKD | 0.59 | 0.62 | 0.57 | 0.58 | 0.58 | -0.02 (-3.33%) | 5,314,000 |
20 May 2015 | HKD | 0.61 | 0.64 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 18,672,000 |
19 May 2015 | HKD | 0.54 | 0.61 | 0.54 | 0.61 | 0.61 | +0.07 (+12.96%) | 22,262,000 |
18 May 2015 | HKD | 0.45 | 0.55 | 0.435 | 0.54 | 0.54 | +0.08 (+17.39%) | 10,708,000 |