Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2015 | HKD | 0.146 | 0.147 | 0.138 | 0.141 | 2.82 | -0.005 (-3.42%) | 32,941,098 |
25 Jun 2015 | HKD | 0.143 | 0.148 | 0.142 | 0.146 | 2.92 | +0.003 (+2.10%) | 28,768,392 |
24 Jun 2015 | HKD | 0.148 | 0.148 | 0.142 | 0.143 | 2.86 | -0.003 (-2.05%) | 26,638,204 |
23 Jun 2015 | HKD | 0.14 | 0.148 | 0.136 | 0.146 | 2.92 | +0.007 (+5.04%) | 54,073,120 |
22 Jun 2015 | HKD | 0.144 | 0.145 | 0.137 | 0.139 | 2.78 | -0.004 (-2.80%) | 25,034,292 |
19 Jun 2015 | HKD | 0.146 | 0.149 | 0.142 | 0.143 | 2.86 | -0.002 (-1.38%) | 27,846,628 |
18 Jun 2015 | HKD | 0.148 | 0.149 | 0.144 | 0.145 | 2.9 | -0.003 (-2.03%) | 26,807,671 |
17 Jun 2015 | HKD | 0.147 | 0.15 | 0.145 | 0.148 | 2.96 | -0.002 (-1.33%) | 48,657,710 |
16 Jun 2015 | HKD | 0.15 | 0.153 | 0.145 | 0.15 | 3 | 0.0 (0.0%) | 41,394,600 |
15 Jun 2015 | HKD | 0.149 | 0.15 | 0.147 | 0.15 | 3 | +0.003 (+2.04%) | 38,621,800 |
12 Jun 2015 | HKD | 0.15 | 0.15 | 0.144 | 0.147 | 2.94 | -0.001 (-0.68%) | 42,675,649 |
11 Jun 2015 | HKD | 0.146 | 0.153 | 0.146 | 0.148 | 2.96 | +0.003 (+2.07%) | 56,357,240 |
10 Jun 2015 | HKD | 0.158 | 0.16 | 0.141 | 0.145 | 2.9 | -0.009 (-5.84%) | 0 |
9 Jun 2015 | HKD | 0.152 | 0.165 | 0.15 | 0.154 | 3.08 | +0.003 (+1.99%) | 0 |
8 Jun 2015 | HKD | 0.157 | 0.16 | 0.149 | 0.151 | 3.02 | -0.009 (-5.62%) | 0 |
5 Jun 2015 | HKD | 0.171 | 0.173 | 0.154 | 0.16 | 3.2 | -0.014 (-8.05%) | 195,819,566 |
4 Jun 2015 | HKD | 0.175 | 0.181 | 0.17 | 0.174 | 3.48 | -0.001 (-0.57%) | 176,291,257 |
3 Jun 2015 | HKD | 0.18 | 0.186 | 0.173 | 0.175 | 3.5 | -0.004 (-2.23%) | 232,866,906 |
2 Jun 2015 | HKD | 0.175 | 0.179 | 0.173 | 0.179 | 3.58 | +0.004 (+2.29%) | 156,416,652 |
1 Jun 2015 | HKD | 0.176 | 0.182 | 0.172 | 0.175 | 3.5 | +0.001 (+0.57%) | 162,163,515 |
29 May 2015 | HKD | 0.175 | 0.18 | 0.168 | 0.174 | 3.48 | +0.001 (+0.58%) | 238,252,413 |
28 May 2015 | HKD | 0.18 | 0.197 | 0.168 | 0.173 | 3.46 | -0.006 (-3.35%) | 765,516,627 |
27 May 2015 | HKD | 0.176 | 0.181 | 0.165 | 0.179 | 3.58 | +0.021 (+13.29%) | 804,228,792 |
26 May 2015 | HKD | 0.142 | 0.161 | 0.141 | 0.158 | 3.16 | +0.017 (+12.06%) | 619,974,432 |
25 May 2015 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 2.82 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 0.144 | 0.148 | 0.137 | 0.141 | 2.82 | -0.003 (-2.08%) | 270,402,475 |
21 May 2015 | HKD | 0.131 | 0.145 | 0.129 | 0.144 | 2.88 | +0.013 (+9.92%) | 365,446,680 |
20 May 2015 | HKD | 0.123 | 0.137 | 0.119 | 0.131 | 2.62 | +0.008 (+6.50%) | 494,562,745 |
19 May 2015 | HKD | 0.118 | 0.127 | 0.118 | 0.123 | 2.46 | -0.004 (-3.15%) | 194,232,898 |
18 May 2015 | HKD | 0.129 | 0.129 | 0.125 | 0.127 | 2.54 | 0.0 (0.0%) | 50,036,120 |