Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2015 | HKD | 1.72 | 1.85 | 1.6 | 1.84 | 1.84 | +0.11 (+6.36%) | 11,718,000 |
29 Jun 2015 | HKD | 1.82 | 1.85 | 1.46 | 1.73 | 1.73 | -0.05 (-2.81%) | 12,194,000 |
26 Jun 2015 | HKD | 1.87 | 1.89 | 1.7 | 1.78 | 1.78 | -0.06 (-3.26%) | 16,770,000 |
25 Jun 2015 | HKD | 1.75 | 1.89 | 1.75 | 1.84 | 1.84 | +0.08 (+4.55%) | 18,706,000 |
24 Jun 2015 | HKD | 1.53 | 1.84 | 1.51 | 1.76 | 1.76 | +0.22 (+14.29%) | 32,782,000 |
23 Jun 2015 | HKD | 1.54 | 1.6 | 1.42 | 1.54 | 1.54 | +0.03 (+1.99%) | 16,526,000 |
22 Jun 2015 | HKD | 1.28 | 1.55 | 1.25 | 1.51 | 1.51 | +0.28 (+22.76%) | 42,206,000 |
19 Jun 2015 | HKD | 1.3 | 1.32 | 1.22 | 1.23 | 1.23 | -0.06 (-4.65%) | 5,284,000 |
18 Jun 2015 | HKD | 1.3 | 1.34 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 8,298,000 |
17 Jun 2015 | HKD | 1.3 | 1.34 | 1.25 | 1.31 | 1.31 | +0.04 (+3.15%) | 11,090,000 |
16 Jun 2015 | HKD | 1.35 | 1.43 | 1.21 | 1.27 | 1.27 | -0.08 (-5.93%) | 17,136,000 |
15 Jun 2015 | HKD | 1.15 | 1.37 | 1.08 | 1.35 | 1.35 | +0.21 (+18.42%) | 41,560,000 |
12 Jun 2015 | HKD | 1.07 | 1.14 | 1.05 | 1.14 | 1.14 | +0.07 (+6.54%) | 8,680,000 |
11 Jun 2015 | HKD | 1.11 | 1.16 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 4,890,000 |
10 Jun 2015 | HKD | 1.06 | 1.22 | 1.05 | 1.09 | 1.09 | -0.02 (-1.80%) | 23,132,000 |
9 Jun 2015 | HKD | 1.2 | 1.2 | 0.98 | 1.11 | 1.11 | -0.11 (-9.02%) | 30,074,000 |
8 Jun 2015 | HKD | 1.28 | 1.35 | 1.15 | 1.22 | 1.22 | -0.08 (-6.15%) | 35,366,000 |
5 Jun 2015 | HKD | 1.2 | 1.33 | 1.2 | 1.3 | 1.3 | +0.12 (+10.17%) | 22,838,000 |
4 Jun 2015 | HKD | 1.12 | 1.27 | 1.03 | 1.18 | 1.18 | +0.08 (+7.27%) | 20,438,000 |
3 Jun 2015 | HKD | 1.1 | 1.17 | 1.05 | 1.1 | 1.1 | +0.02 (+1.85%) | 26,089,199 |
2 Jun 2015 | HKD | 0.85 | 1.08 | 0.85 | 1.08 | 1.08 | +0.26 (+31.71%) | 48,271,898 |
1 Jun 2015 | HKD | 0.82 | 0.93 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 21,842,000 |
29 May 2015 | HKD | 0.79 | 0.84 | 0.79 | 0.82 | 0.82 | +0.04 (+5.13%) | 8,834,000 |
28 May 2015 | HKD | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 17,646,000 |
27 May 2015 | HKD | 0.75 | 0.82 | 0.74 | 0.79 | 0.79 | +0.01 (+1.28%) | 8,158,000 |
26 May 2015 | HKD | 0.72 | 0.82 | 0.72 | 0.78 | 0.78 | +0.05 (+6.85%) | 43,360,000 |
25 May 2015 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 0.7 | 0.76 | 0.7 | 0.73 | 0.73 | +0.03 (+4.29%) | 43,334,000 |
21 May 2015 | HKD | 0.69 | 0.72 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 4,102,000 |
20 May 2015 | HKD | 0.7 | 0.71 | 0.68 | 0.7 | 0.7 | -0.01 (-1.41%) | 2,022,000 |