Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2015 | HKD | 1.18 | 1.43 | 1.18 | 1.42 | 1.42 | +0.21 (+17.36%) | 3,414,000 |
8 Jul 2015 | HKD | 1.3 | 1.3 | 1.15 | 1.21 | 1.21 | -0.1 (-7.63%) | 3,816,000 |
7 Jul 2015 | HKD | 1.5 | 1.51 | 1.29 | 1.31 | 1.31 | -0.19 (-12.67%) | 4,448,000 |
6 Jul 2015 | HKD | 1.65 | 1.68 | 1.44 | 1.5 | 1.5 | -0.18 (-10.71%) | 4,572,000 |
3 Jul 2015 | HKD | 1.78 | 1.79 | 1.62 | 1.68 | 1.68 | -0.13 (-7.18%) | 3,460,000 |
2 Jul 2015 | HKD | 1.86 | 1.88 | 1.79 | 1.81 | 1.81 | -0.04 (-2.16%) | 2,238,000 |
1 Jul 2015 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 1.8 | 1.85 | 1.77 | 1.85 | 1.85 | +0.05 (+2.78%) | 1,578,000 |
29 Jun 2015 | HKD | 1.81 | 1.91 | 1.76 | 1.8 | 1.8 | -0.01 (-0.55%) | 5,250,000 |
26 Jun 2015 | HKD | 1.83 | 1.83 | 1.77 | 1.81 | 1.81 | -0.02 (-1.09%) | 1,710,000 |
25 Jun 2015 | HKD | 1.82 | 1.83 | 1.75 | 1.83 | 1.83 | -0.01 (-0.54%) | 5,630,000 |
24 Jun 2015 | HKD | 1.9 | 1.92 | 1.83 | 1.84 | 1.84 | -0.04 (-2.13%) | 6,112,000 |
23 Jun 2015 | HKD | 1.95 | 2.04 | 1.86 | 1.88 | 1.88 | -0.06 (-3.09%) | 9,192,000 |
22 Jun 2015 | HKD | 1.97 | 1.98 | 1.9 | 1.94 | 1.94 | -0.02 (-1.02%) | 902,000 |
19 Jun 2015 | HKD | 2.01 | 2.04 | 1.94 | 1.96 | 1.96 | -0.05 (-2.49%) | 1,762,000 |
18 Jun 2015 | HKD | 1.94 | 2.08 | 1.92 | 2.01 | 2.01 | +0.05 (+2.55%) | 4,692,000 |
17 Jun 2015 | HKD | 1.89 | 1.98 | 1.84 | 1.96 | 1.96 | +0.08 (+4.26%) | 2,888,000 |
16 Jun 2015 | HKD | 1.89 | 1.92 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 1,228,000 |
15 Jun 2015 | HKD | 1.9 | 1.95 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,912,000 |
12 Jun 2015 | HKD | 1.87 | 1.94 | 1.87 | 1.9 | 1.9 | -0.04 (-2.06%) | 1,706,000 |
11 Jun 2015 | HKD | 1.95 | 1.98 | 1.91 | 1.94 | 1.94 | 0.0 (0.0%) | 946,000 |
10 Jun 2015 | HKD | 1.92 | 1.95 | 1.83 | 1.94 | 1.94 | +0.08 (+4.30%) | 3,916,000 |
9 Jun 2015 | HKD | 2 | 2 | 1.82 | 1.86 | 1.86 | -0.12 (-6.06%) | 4,084,000 |
8 Jun 2015 | HKD | 1.94 | 2.01 | 1.94 | 1.98 | 1.98 | +0.04 (+2.06%) | 4,742,000 |
5 Jun 2015 | HKD | 1.91 | 1.96 | 1.91 | 1.94 | 1.94 | +0.03 (+1.57%) | 2,064,000 |
4 Jun 2015 | HKD | 2 | 2 | 1.84 | 1.91 | 1.91 | -0.05 (-2.55%) | 5,472,000 |
3 Jun 2015 | HKD | 2 | 2.03 | 1.93 | 1.96 | 1.96 | +0.08 (+4.26%) | 12,605,000 |
2 Jun 2015 | HKD | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | +0.07 (+3.87%) | 6,134,000 |
1 Jun 2015 | HKD | 1.68 | 1.82 | 1.68 | 1.81 | 1.81 | +0.13 (+7.74%) | 19,196,000 |
29 May 2015 | HKD | 1.6 | 1.74 | 1.6 | 1.68 | 1.68 | +0.03 (+1.82%) | 3,792,000 |