Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 0.44 | 0.455 | 0.43 | 0.455 | 45.5 | +0.015 (+3.41%) | 10,030,000 |
24 Jun 2015 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 44 | 0.0 (0.0%) | 9,410,000 |
23 Jun 2015 | HKD | 0.43 | 0.45 | 0.43 | 0.44 | 44 | 0.0 (0.0%) | 15,810,000 |
22 Jun 2015 | HKD | 0.44 | 0.45 | 0.42 | 0.44 | 44 | 0.0 (0.0%) | 9,160,000 |
19 Jun 2015 | HKD | 0.465 | 0.49 | 0.44 | 0.44 | 44 | -0.025 (-5.38%) | 25,290,000 |
18 Jun 2015 | HKD | 0.42 | 0.475 | 0.415 | 0.465 | 46.5 | +0.04 (+9.41%) | 36,500,000 |
17 Jun 2015 | HKD | 0.425 | 0.425 | 0.41 | 0.425 | 42.5 | 0.0 (0.0%) | 12,030,000 |
16 Jun 2015 | HKD | 0.435 | 0.435 | 0.41 | 0.425 | 42.5 | -0.01 (-2.30%) | 8,770,000 |
15 Jun 2015 | HKD | 0.44 | 0.445 | 0.41 | 0.435 | 43.5 | -0.01 (-2.25%) | 11,890,000 |
12 Jun 2015 | HKD | 0.42 | 0.445 | 0.395 | 0.445 | 44.5 | +0.025 (+5.95%) | 31,290,000 |
11 Jun 2015 | HKD | 0.44 | 0.44 | 0.39 | 0.42 | 42 | -0.015 (-3.45%) | 40,530,000 |
10 Jun 2015 | HKD | 0.44 | 0.46 | 0.42 | 0.435 | 43.5 | -0.005 (-1.14%) | 27,320,000 |
9 Jun 2015 | HKD | 0.485 | 0.495 | 0.435 | 0.44 | 44 | -0.045 (-9.28%) | 36,740,000 |
8 Jun 2015 | HKD | 0.5 | 0.53 | 0.48 | 0.485 | 48.5 | -0.015 (-3%) | 39,790,000 |
5 Jun 2015 | HKD | 0.48 | 0.51 | 0.455 | 0.5 | 50 | +0.035 (+7.53%) | 55,510,500 |
4 Jun 2015 | HKD | 0.5 | 0.5 | 0.425 | 0.465 | 46.5 | -0.03 (-6.06%) | 70,230,000 |
3 Jun 2015 | HKD | 0.52 | 0.52 | 0.48 | 0.495 | 49.5 | -0.025 (-4.81%) | 63,890,000 |
2 Jun 2015 | HKD | 0.59 | 0.63 | 0.5 | 0.52 | 52 | +0.02 (+4%) | 321,070,688 |
1 Jun 2015 | HKD | 0.465 | 0.5 | 0.45 | 0.5 | 50 | +0.035 (+7.53%) | 117,781,000 |
29 May 2015 | HKD | 0.46 | 0.485 | 0.43 | 0.465 | 46.5 | +0.005 (+1.09%) | 71,860,000 |
28 May 2015 | HKD | 0.46 | 0.53 | 0.435 | 0.46 | 46 | +0.01 (+2.22%) | 201,222,000 |
27 May 2015 | HKD | 0.36 | 0.48 | 0.36 | 0.45 | 45 | +0.09 (+25%) | 311,940,000 |
26 May 2015 | HKD | 0.35 | 0.37 | 0.35 | 0.36 | 36 | +0.015 (+4.35%) | 108,030,000 |
25 May 2015 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 34.5 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 0.355 | 0.36 | 0.34 | 0.345 | 34.5 | -0.01 (-2.82%) | 11,510,000 |
21 May 2015 | HKD | 0.345 | 0.365 | 0.34 | 0.355 | 35.5 | +0.01 (+2.90%) | 10,440,000 |
20 May 2015 | HKD | 0.335 | 0.355 | 0.335 | 0.345 | 34.5 | +0.005 (+1.47%) | 11,520,000 |
19 May 2015 | HKD | 0.34 | 0.34 | 0.33 | 0.34 | 34 | 0.0 (0.0%) | 10,840,000 |
18 May 2015 | HKD | 0.355 | 0.36 | 0.335 | 0.34 | 34 | -0.015 (-4.23%) | 17,170,000 |
15 May 2015 | HKD | 0.345 | 0.375 | 0.345 | 0.355 | 35.5 | +0.01 (+2.90%) | 32,510,000 |