Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 2.35 | 2.36 | 2.28 | 2.29 | 2.29 | -0.06 (-2.55%) | 1,140,000 |
24 Jun 2015 | HKD | 2.4 | 2.4 | 2.29 | 2.35 | 2.35 | +0.02 (+0.86%) | 1,980,000 |
23 Jun 2015 | HKD | 2.4 | 2.42 | 2.33 | 2.33 | 2.33 | -0.07 (-2.92%) | 1,680,000 |
22 Jun 2015 | HKD | 2.44 | 2.48 | 2.39 | 2.4 | 2.4 | -0.07 (-2.83%) | 600,000 |
19 Jun 2015 | HKD | 2.47 | 2.53 | 2.4 | 2.47 | 2.47 | +0.03 (+1.23%) | 820,000 |
18 Jun 2015 | HKD | 2.5 | 2.55 | 2.41 | 2.44 | 2.44 | 0.0 (0.0%) | 710,000 |
17 Jun 2015 | HKD | 2.32 | 2.5 | 2.32 | 2.44 | 2.44 | +0.04 (+1.67%) | 3,090,000 |
16 Jun 2015 | HKD | 2.45 | 2.48 | 2.3 | 2.4 | 2.4 | -0.09 (-3.61%) | 1,930,000 |
15 Jun 2015 | HKD | 2.61 | 2.61 | 2.45 | 2.49 | 2.49 | -0.03 (-1.19%) | 1,310,000 |
12 Jun 2015 | HKD | 2.52 | 2.55 | 2.38 | 2.52 | 2.52 | -0.04 (-1.56%) | 5,460,000 |
11 Jun 2015 | HKD | 2.52 | 2.6 | 2.51 | 2.56 | 2.56 | +0.05 (+1.99%) | 2,740,000 |
10 Jun 2015 | HKD | 2.65 | 2.65 | 2.5 | 2.51 | 2.51 | -0.16 (-5.99%) | 0 |
9 Jun 2015 | HKD | 2.75 | 2.75 | 2.57 | 2.67 | 2.67 | -0.13 (-4.64%) | 0 |
8 Jun 2015 | HKD | 2.72 | 2.87 | 2.72 | 2.8 | 2.8 | +0.06 (+2.19%) | 0 |
5 Jun 2015 | HKD | 2.85 | 2.85 | 2.72 | 2.74 | 2.74 | -0.16 (-5.52%) | 2,840,000 |
4 Jun 2015 | HKD | 2.93 | 2.95 | 2.7 | 2.9 | 2.9 | -0.02 (-0.68%) | 2,990,000 |
3 Jun 2015 | HKD | 2.94 | 2.98 | 2.92 | 2.92 | 2.92 | -0.03 (-1.02%) | 1,324,000 |
2 Jun 2015 | HKD | 2.94 | 2.97 | 2.88 | 2.95 | 2.95 | +0.02 (+0.68%) | 2,560,000 |
1 Jun 2015 | HKD | 2.88 | 2.98 | 2.87 | 2.93 | 2.93 | +0.05 (+1.74%) | 2,940,000 |
29 May 2015 | HKD | 2.8 | 2.94 | 2.72 | 2.88 | 2.88 | +0.1 (+3.60%) | 4,810,000 |
28 May 2015 | HKD | 2.8 | 2.84 | 2.75 | 2.78 | 2.78 | -0.01 (-0.36%) | 6,280,000 |
27 May 2015 | HKD | 2.75 | 2.84 | 2.7 | 2.79 | 2.79 | 0.0 (0.0%) | 6,060,000 |
26 May 2015 | HKD | 2.8 | 2.85 | 2.76 | 2.79 | 2.79 | +0.1 (+3.72%) | 10,060,000 |
25 May 2015 | HKD | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 2.39 | 2.73 | 2.39 | 2.69 | 2.69 | +0.27 (+11.16%) | 7,750,000 |
21 May 2015 | HKD | 2.39 | 2.44 | 2.36 | 2.42 | 2.42 | +0.09 (+3.86%) | 2,750,000 |
20 May 2015 | HKD | 2.27 | 2.41 | 2.27 | 2.33 | 2.33 | +0.05 (+2.19%) | 3,640,000 |
19 May 2015 | HKD | 2.23 | 2.46 | 2.23 | 2.28 | 2.28 | +0.09 (+4.11%) | 9,560,000 |
18 May 2015 | HKD | 2.33 | 2.45 | 2.19 | 2.19 | 2.19 | -0.13 (-5.60%) | 5,030,000 |
15 May 2015 | HKD | 2.31 | 2.35 | 2.27 | 2.32 | 2.32 | +0.01 (+0.43%) | 2,250,000 |