Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 2.37 | 2.8 | 2.28 | 2.6 | 2.6 | +0.38 (+17.12%) | 8,165,000 |
24 Jun 2015 | HKD | 2.32 | 2.32 | 2.19 | 2.22 | 2.22 | -0.16 (-6.72%) | 890,150 |
23 Jun 2015 | HKD | 2.51 | 2.52 | 2.31 | 2.38 | 2.38 | -0.16 (-6.30%) | 120,000 |
22 Jun 2015 | HKD | 2.63 | 2.67 | 2.49 | 2.54 | 2.54 | -0.06 (-2.31%) | 430,000 |
19 Jun 2015 | HKD | 2.43 | 2.64 | 2.43 | 2.6 | 2.6 | +0.22 (+9.24%) | 4,520,000 |
18 Jun 2015 | HKD | 2.38 | 2.48 | 2.38 | 2.38 | 2.38 | +0.14 (+6.25%) | 170,000 |
17 Jun 2015 | HKD | 2.38 | 2.38 | 2.24 | 2.24 | 2.24 | -0.08 (-3.45%) | 55,000 |
16 Jun 2015 | HKD | 2.28 | 2.36 | 2.25 | 2.32 | 2.32 | -0.01 (-0.43%) | 360,000 |
15 Jun 2015 | HKD | 2.27 | 2.37 | 2.25 | 2.33 | 2.33 | -0.07 (-2.92%) | 820,000 |
12 Jun 2015 | HKD | 2.4 | 2.5 | 2.24 | 2.4 | 2.4 | +0.03 (+1.27%) | 2,440,000 |
11 Jun 2015 | HKD | 2.46 | 2.5 | 2.29 | 2.37 | 2.37 | -0.09 (-3.66%) | 1,710,000 |
10 Jun 2015 | HKD | 2.58 | 2.79 | 2.3 | 2.46 | 2.46 | +0.01 (+0.41%) | 0 |
9 Jun 2015 | HKD | 2.91 | 2.93 | 2.36 | 2.45 | 2.45 | -0.48 (-16.38%) | 0 |
8 Jun 2015 | HKD | 2.87 | 2.95 | 2.86 | 2.93 | 2.93 | -0.06 (-2.01%) | 0 |
5 Jun 2015 | HKD | 2.94 | 3.01 | 2.89 | 2.99 | 2.99 | -0.02 (-0.66%) | 1,120,000 |
4 Jun 2015 | HKD | 3.13 | 3.13 | 2.93 | 3.01 | 3.01 | -0.03 (-0.99%) | 2,645,000 |
3 Jun 2015 | HKD | 2.95 | 3.07 | 2.95 | 3.04 | 3.04 | +0.04 (+1.33%) | 3,355,000 |
2 Jun 2015 | HKD | 3.05 | 3.26 | 2.9 | 3 | 3 | -0.22 (-6.83%) | 7,260,000 |
1 Jun 2015 | HKD | 3.25 | 3.5 | 3.02 | 3.22 | 3.22 | +0.02 (+0.63%) | 19,227,000 |
29 May 2015 | HKD | 3.53 | 3.7 | 3.12 | 3.2 | 3.2 | -0.3 (-8.57%) | 14,230,000 |
28 May 2015 | HKD | 3.99 | 4.1 | 3.35 | 3.5 | 3.5 | -0.21 (-5.66%) | 6,660,000 |
27 May 2015 | HKD | 3.51 | 4 | 3.51 | 3.71 | 3.71 | +0.25 (+7.23%) | 3,645,000 |
26 May 2015 | HKD | 2.9 | 4.2 | 2.86 | 3.46 | 3.46 | +0.63 (+22.26%) | 12,041,500 |
25 May 2015 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 2.66 | 2.89 | 2.66 | 2.83 | 2.83 | +0.17 (+6.39%) | 881,500 |
21 May 2015 | HKD | 2.69 | 2.82 | 2.62 | 2.66 | 2.66 | -0.01 (-0.37%) | 815,000 |
20 May 2015 | HKD | 2.71 | 2.71 | 2.66 | 2.67 | 2.67 | +0.01 (+0.38%) | 485,000 |
19 May 2015 | HKD | 2.72 | 2.95 | 2.66 | 2.66 | 2.66 | 0.0 (0.0%) | 1,820,000 |
18 May 2015 | HKD | 2.4 | 2.7 | 2.4 | 2.66 | 2.66 | +0.21 (+8.57%) | 2,140,000 |
15 May 2015 | HKD | 2.7 | 2.79 | 2.26 | 2.45 | 2.45 | -0.17 (-6.49%) | 1,890,000 |