Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 8.74 | 8.75 | 8.02 | 8.02 | 80.2 | -0.57 (-6.64%) | 2,016,500 |
5 Aug 2015 | HKD | 8.77 | 8.79 | 8.59 | 8.59 | 85.9 | -0.18 (-2.05%) | 1,818,300 |
4 Aug 2015 | HKD | 8.65 | 8.9 | 8.65 | 8.77 | 87.7 | +0.12 (+1.39%) | 740,000 |
3 Aug 2015 | HKD | 8.94 | 8.94 | 8.61 | 8.65 | 86.5 | -0.14 (-1.59%) | 514,000 |
31 Jul 2015 | HKD | 8.9 | 8.9 | 8.79 | 8.79 | 87.9 | -0.11 (-1.24%) | 321,500 |
30 Jul 2015 | HKD | 8.87 | 9 | 8.84 | 8.9 | 89 | +0.03 (+0.34%) | 267,000 |
29 Jul 2015 | HKD | 9 | 9 | 8.86 | 8.87 | 88.7 | -0.04 (-0.45%) | 170,500 |
28 Jul 2015 | HKD | 9 | 9 | 8.9 | 8.91 | 89.1 | -0.01 (-0.11%) | 129,000 |
27 Jul 2015 | HKD | 9.01 | 9.01 | 8.91 | 8.92 | 89.2 | -0.08 (-0.89%) | 100,500 |
24 Jul 2015 | HKD | 9.02 | 9.24 | 8.8 | 9 | 90 | -0.25 (-2.70%) | 102,500 |
23 Jul 2015 | HKD | 9.26 | 9.29 | 9.25 | 9.25 | 92.5 | -0.01 (-0.11%) | 7,500 |
22 Jul 2015 | HKD | 8.55 | 9.3 | 8.55 | 9.26 | 92.6 | +0.77 (+9.07%) | 387,500 |
21 Jul 2015 | HKD | 8.53 | 8.53 | 8.49 | 8.49 | 84.9 | +0.26 (+3.16%) | 22,000 |
20 Jul 2015 | HKD | 8.24 | 8.24 | 8.22 | 8.23 | 82.3 | +0.03 (+0.37%) | 50,500 |
17 Jul 2015 | HKD | 7.5 | 8.2 | 7.45 | 8.2 | 82 | +0.71 (+9.48%) | 323,500 |
16 Jul 2015 | HKD | 7.3 | 7.5 | 7.3 | 7.49 | 74.9 | +0.19 (+2.60%) | 50,500 |
15 Jul 2015 | HKD | 7.5 | 7.69 | 7.28 | 7.3 | 73 | -0.65 (-8.18%) | 64,500 |
14 Jul 2015 | HKD | 7.98 | 7.98 | 7.8 | 7.95 | 79.5 | -0.03 (-0.38%) | 39,500 |
13 Jul 2015 | HKD | 7.98 | 7.98 | 7.98 | 7.98 | 79.8 | 0.0 (0.0%) | 0 |
10 Jul 2015 | HKD | 7.99 | 7.99 | 7.8 | 7.98 | 79.8 | -0.01 (-0.13%) | 94,000 |
9 Jul 2015 | HKD | 8.09 | 8.09 | 7.8 | 7.99 | 79.9 | 0.0 (0.0%) | 60,000 |
8 Jul 2015 | HKD | 7 | 8.02 | 7 | 7.99 | 79.9 | -0.49 (-5.78%) | 25,000 |
7 Jul 2015 | HKD | 8.48 | 8.48 | 8.48 | 8.48 | 84.8 | 0.0 (0.0%) | 0 |
6 Jul 2015 | HKD | 8.8 | 8.81 | 7.8 | 8.48 | 84.8 | -0.47 (-5.25%) | 227,000 |
3 Jul 2015 | HKD | 8.99 | 8.99 | 8.95 | 8.95 | 89.5 | +0.02 (+0.22%) | 39,000 |
2 Jul 2015 | HKD | 8.98 | 9 | 8.93 | 8.93 | 89.3 | -0.04 (-0.45%) | 47,000 |
1 Jul 2015 | HKD | 8.97 | 8.97 | 8.97 | 8.97 | 89.7 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 9 | 9 | 8.97 | 8.97 | 89.7 | -0.02 (-0.22%) | 57,000 |
29 Jun 2015 | HKD | 9 | 9.03 | 8.6 | 8.99 | 89.9 | -0.01 (-0.11%) | 118,630 |
26 Jun 2015 | HKD | 9.3 | 9.3 | 8.85 | 9 | 90 | -0.29 (-3.12%) | 274,000 |