Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2015 | HKD | 5 | 5 | 4.86 | 4.96 | 4.96 | -0.03 (-0.60%) | 5,886,500 |
12 Aug 2015 | HKD | 5 | 5.08 | 4.93 | 4.99 | 4.99 | -0.04 (-0.80%) | 3,788,000 |
11 Aug 2015 | HKD | 5.28 | 5.28 | 5.01 | 5.03 | 5.03 | -0.11 (-2.14%) | 3,469,887 |
10 Aug 2015 | HKD | 5.28 | 5.28 | 5.04 | 5.14 | 5.14 | +0.06 (+1.18%) | 3,172,000 |
7 Aug 2015 | HKD | 5.09 | 5.16 | 4.92 | 5.08 | 5.08 | +0.04 (+0.79%) | 3,497,130 |
6 Aug 2015 | HKD | 4.96 | 5.12 | 4.89 | 5.04 | 5.04 | +0.11 (+2.23%) | 6,088,000 |
5 Aug 2015 | HKD | 5 | 5.05 | 4.83 | 4.93 | 4.93 | -0.08 (-1.60%) | 6,972,000 |
4 Aug 2015 | HKD | 5.02 | 5.06 | 4.89 | 5.01 | 5.01 | -0.08 (-1.57%) | 7,445,796 |
3 Aug 2015 | HKD | 5.36 | 5.36 | 5.03 | 5.09 | 5.09 | -0.11 (-2.12%) | 4,688,790 |
31 Jul 2015 | HKD | 5.01 | 5.21 | 5.01 | 5.2 | 5.2 | +0.25 (+5.05%) | 6,108,000 |
30 Jul 2015 | HKD | 5.12 | 5.23 | 4.94 | 4.95 | 4.95 | -0.17 (-3.32%) | 8,248,000 |
29 Jul 2015 | HKD | 5.32 | 5.32 | 5.05 | 5.12 | 5.12 | -0.04 (-0.78%) | 4,272,000 |
28 Jul 2015 | HKD | 5.08 | 5.36 | 5.05 | 5.16 | 5.16 | +0.06 (+1.18%) | 4,061,334 |
27 Jul 2015 | HKD | 5.4 | 5.43 | 5.09 | 5.1 | 5.1 | -0.32 (-5.90%) | 6,826,260 |
24 Jul 2015 | HKD | 5.55 | 5.6 | 5.41 | 5.42 | 5.42 | -0.17 (-3.04%) | 3,584,000 |
23 Jul 2015 | HKD | 5.41 | 5.63 | 5.41 | 5.59 | 5.59 | +0.15 (+2.76%) | 5,563,952 |
22 Jul 2015 | HKD | 5.33 | 5.49 | 5.32 | 5.44 | 5.44 | +0.08 (+1.49%) | 7,026,618 |
21 Jul 2015 | HKD | 5.28 | 5.37 | 5.23 | 5.36 | 5.36 | +0.08 (+1.52%) | 3,314,825 |
20 Jul 2015 | HKD | 5.35 | 5.35 | 5.21 | 5.28 | 5.28 | -0.08 (-1.49%) | 2,548,000 |
17 Jul 2015 | HKD | 5.17 | 5.39 | 5.13 | 5.36 | 5.36 | +0.19 (+3.68%) | 4,964,000 |
16 Jul 2015 | HKD | 5.16 | 5.23 | 5.06 | 5.17 | 5.17 | +0.03 (+0.58%) | 2,615,008 |
15 Jul 2015 | HKD | 5.22 | 5.26 | 5.05 | 5.14 | 5.14 | -0.14 (-2.65%) | 6,193,190 |
14 Jul 2015 | HKD | 5.3 | 5.37 | 5.19 | 5.28 | 5.28 | +0.03 (+0.57%) | 3,464,000 |
13 Jul 2015 | HKD | 5.2 | 5.28 | 5.01 | 5.25 | 5.25 | +0.1 (+1.94%) | 6,747,876 |
10 Jul 2015 | HKD | 5.11 | 5.29 | 5.1 | 5.15 | 5.15 | -0.06 (-1.15%) | 13,350,000 |
9 Jul 2015 | HKD | 5 | 5.31 | 4.8 | 5.21 | 5.21 | +0.23 (+4.62%) | 12,256,000 |
8 Jul 2015 | HKD | 4.79 | 5.03 | 4.24 | 4.98 | 4.98 | +0.15 (+3.11%) | 25,668,769 |
7 Jul 2015 | HKD | 5 | 5.11 | 4.73 | 4.83 | 4.83 | -0.13 (-2.62%) | 19,135,542 |
6 Jul 2015 | HKD | 5.5 | 5.53 | 4.82 | 4.96 | 4.96 | -0.38 (-7.12%) | 20,024,260 |
3 Jul 2015 | HKD | 5.5 | 5.62 | 5.31 | 5.34 | 5.34 | -0.14 (-2.55%) | 12,172,000 |