Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2015 | HKD | 1.13 | 1.2 | 0.96 | 1.08 | 3.6 | -0.06 (-5.26%) | 37,950,000 |
6 Jul 2015 | HKD | 1.12 | 1.24 | 0.7 | 1.14 | 3.8 | 0.0 (0.0%) | 85,237,000 |
3 Jul 2015 | HKD | 1.32 | 1.37 | 1.12 | 1.14 | 3.8 | -0.17 (-12.98%) | 58,669,500 |
2 Jul 2015 | HKD | 1.41 | 1.48 | 1.3 | 1.31 | 4.3667 | -0.08 (-5.76%) | 40,460,000 |
1 Jul 2015 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 4.6333 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 1.55 | 1.57 | 1.15 | 1.39 | 4.6333 | -0.1 (-6.71%) | 49,031,000 |
29 Jun 2015 | HKD | 1.51 | 1.64 | 1.42 | 1.49 | 4.9667 | -0.02 (-1.32%) | 31,815,000 |
26 Jun 2015 | HKD | 1.63 | 1.65 | 1.38 | 1.51 | 5.0333 | -0.08 (-5.03%) | 47,153,000 |
25 Jun 2015 | HKD | 1.73 | 1.85 | 1.55 | 1.59 | 5.3 | -0.14 (-8.09%) | 52,213,000 |
24 Jun 2015 | HKD | 1.51 | 1.93 | 1.51 | 1.73 | 5.7667 | +0.1 (+6.13%) | 98,412,000 |
23 Jun 2015 | HKD | 1.12 | 1.66 | 1.12 | 1.63 | 5.4333 | +1.553 (+40.03%) | 87,820,000 |
23 Jun 2015 |
|
|||||||
22 Jun 2015 | HKD | 5.88 | 6.17 | 5.7 | 5.82 | 3.88 | -0.01 (-0.17%) | 7,570,000 |
19 Jun 2015 | HKD | 5.5 | 6.26 | 5.5 | 5.83 | 3.8867 | +0.34 (+6.19%) | 18,178,000 |
18 Jun 2015 | HKD | 5.41 | 5.62 | 5.32 | 5.49 | 3.66 | +0.09 (+1.67%) | 4,505,000 |
17 Jun 2015 | HKD | 5.2 | 5.45 | 5.19 | 5.4 | 3.6 | +0.3 (+5.88%) | 5,578,000 |
16 Jun 2015 | HKD | 5.5 | 5.51 | 4.97 | 5.1 | 3.4 | -0.4 (-7.27%) | 8,086,000 |
15 Jun 2015 | HKD | 5.35 | 5.7 | 5.3 | 5.5 | 3.6667 | +0.16 (+3.00%) | 7,313,000 |
12 Jun 2015 | HKD | 4.85 | 5.79 | 4.79 | 5.34 | 3.56 | +0.65 (+13.86%) | 13,324,000 |
11 Jun 2015 | HKD | 4.5 | 4.75 | 4.5 | 4.69 | 3.1267 | +0.19 (+4.22%) | 4,477,300 |
10 Jun 2015 | HKD | 4.2 | 4.83 | 4.2 | 4.5 | 3 | +0.29 (+6.89%) | 0 |
9 Jun 2015 | HKD | 4.95 | 4.95 | 4 | 4.21 | 2.8067 | -0.67 (-13.73%) | 0 |
8 Jun 2015 | HKD | 5.1 | 5.12 | 4.8 | 4.88 | 3.2533 | -0.13 (-2.59%) | 0 |
5 Jun 2015 | HKD | 5.37 | 5.39 | 4.95 | 5.01 | 3.34 | -0.19 (-3.65%) | 6,082,000 |
4 Jun 2015 | HKD | 5.14 | 5.5 | 4.75 | 5.2 | 3.4667 | +0.07 (+1.36%) | 7,222,000 |
3 Jun 2015 | HKD | 5.5 | 5.75 | 4.7 | 5.13 | 3.42 | -0.2 (-3.75%) | 15,045,700 |
2 Jun 2015 | HKD | 4.31 | 5.7 | 4.31 | 5.33 | 3.5533 | +1.33 (+33.25%) | 33,175,550 |
1 Jun 2015 | HKD | 4 | 4 | 4 | 4 | 2.6667 | 0.0 (0.0%) | 0 |
29 May 2015 | HKD | 3.36 | 4.08 | 3.36 | 4 | 2.6667 | +0.84 (+26.58%) | 23,545,000 |
28 May 2015 | HKD | 2.7 | 3.4 | 2.6 | 3.16 | 2.1067 | +0.48 (+17.91%) | 16,985,750 |
27 May 2015 | HKD | 3 | 3 | 2.31 | 2.68 | 1.7867 | -0.01 (-0.37%) | 15,756,000 |