Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2015 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 6 | 0.0 (0.0%) | 0 |
25 Jun 2015 | HKD | 0.55 | 0.6 | 0.54 | 0.6 | 6 | +0.06 (+11.11%) | 160,000 |
24 Jun 2015 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 5.4 | -0.03 (-5.26%) | 150,000 |
23 Jun 2015 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 5.7 | -0.02 (-3.39%) | 150,000 |
22 Jun 2015 | HKD | 0.57 | 0.59 | 0.54 | 0.59 | 5.9 | +0.04 (+7.27%) | 80,000 |
19 Jun 2015 | HKD | 0.57 | 0.57 | 0.55 | 0.55 | 5.5 | -0.04 (-6.78%) | 40,000 |
18 Jun 2015 | HKD | 0.56 | 0.59 | 0.55 | 0.59 | 5.9 | +0.04 (+7.27%) | 260,000 |
17 Jun 2015 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 5.5 | +0.01 (+1.85%) | 140,000 |
16 Jun 2015 | HKD | 0.57 | 0.57 | 0.54 | 0.54 | 5.4 | -0.05 (-8.47%) | 220,000 |
15 Jun 2015 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 5.9 | -0.01 (-1.67%) | 10,000 |
12 Jun 2015 | HKD | 0.54 | 0.61 | 0.475 | 0.6 | 6 | +0.06 (+11.11%) | 960,000 |
11 Jun 2015 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 5.4 | +0.01 (+1.89%) | 140,000 |
10 Jun 2015 | HKD | 0.6 | 0.6 | 0.53 | 0.53 | 5.3 | -0.03 (-5.36%) | 0 |
9 Jun 2015 | HKD | 0.64 | 0.64 | 0.56 | 0.56 | 5.6 | -0.08 (-12.50%) | 0 |
8 Jun 2015 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 6.4 | -0.01 (-1.54%) | 0 |
5 Jun 2015 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 6.5 | 0.0 (0.0%) | 0 |
4 Jun 2015 | HKD | 0.64 | 0.65 | 0.58 | 0.65 | 6.5 | +0.01 (+1.56%) | 510,000 |
3 Jun 2015 | HKD | 0.62 | 0.64 | 0.61 | 0.64 | 6.4 | -0.01 (-1.54%) | 440,000 |
2 Jun 2015 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 6.5 | 0.0 (0.0%) | 240,000 |
1 Jun 2015 | HKD | 0.65 | 0.66 | 0.65 | 0.65 | 6.5 | -0.01 (-1.52%) | 130,000 |
29 May 2015 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 6.6 | +0.03 (+4.76%) | 290,000 |
28 May 2015 | HKD | 0.68 | 0.68 | 0.63 | 0.63 | 6.3 | -0.04 (-5.97%) | 200,000 |
27 May 2015 | HKD | 0.61 | 0.69 | 0.61 | 0.67 | 6.7 | +0.04 (+6.35%) | 4,040,000 |
26 May 2015 | HKD | 0.68 | 0.71 | 0.63 | 0.63 | 6.3 | -0.03 (-4.55%) | 1,490,000 |
25 May 2015 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 6.6 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 0.62 | 0.66 | 0.62 | 0.66 | 6.6 | +0.01 (+1.54%) | 490,000 |
21 May 2015 | HKD | 0.66 | 0.67 | 0.61 | 0.65 | 6.5 | -0.02 (-2.99%) | 680,000 |
20 May 2015 | HKD | 0.76 | 0.76 | 0.67 | 0.67 | 6.7 | -0.01 (-1.47%) | 1,980,000 |
19 May 2015 | HKD | 0.52 | 0.83 | 0.52 | 0.68 | 6.8 | +0.18 (+36%) | 7,070,000 |
18 May 2015 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 5 | +0.02 (+4.17%) | 210,000 |