Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2015 | HKD | 9.37 | 9.37 | 9.15 | 9.29 | 92.9 | +0.11 (+1.20%) | 264,000 |
24 Jun 2015 | HKD | 9 | 9.2 | 8.8 | 9.18 | 91.8 | -0.2 (-2.13%) | 258,000 |
23 Jun 2015 | HKD | 9.38 | 9.38 | 9.34 | 9.38 | 93.8 | -0.16 (-1.68%) | 119,000 |
22 Jun 2015 | HKD | 9.55 | 9.55 | 9.54 | 9.54 | 95.4 | +0.14 (+1.49%) | 500 |
19 Jun 2015 | HKD | 8.9 | 10 | 8.88 | 9.4 | 94 | +0.4 (+4.44%) | 530,700 |
18 Jun 2015 | HKD | 9.5 | 9.5 | 9 | 9 | 90 | -0.5 (-5.26%) | 53,500 |
17 Jun 2015 | HKD | 9.61 | 9.61 | 9.28 | 9.5 | 95 | -0.27 (-2.76%) | 208,000 |
16 Jun 2015 | HKD | 9.8 | 9.8 | 9.77 | 9.77 | 97.7 | -0.04 (-0.41%) | 5,500 |
15 Jun 2015 | HKD | 9.99 | 9.99 | 9.81 | 9.81 | 98.1 | -0.11 (-1.11%) | 28,100 |
12 Jun 2015 | HKD | 9.97 | 10 | 9.9 | 9.92 | 99.2 | +0.02 (+0.20%) | 89,000 |
11 Jun 2015 | HKD | 9.9 | 9.9 | 9.9 | 9.9 | 99 | 0.0 (0.0%) | 165,500 |
10 Jun 2015 | HKD | 9.9 | 9.99 | 9.9 | 9.9 | 99 | 0.0 (0.0%) | 42,500 |
9 Jun 2015 | HKD | 9.9 | 9.9 | 9.86 | 9.9 | 99 | -0.03 (-0.30%) | 17,500 |
8 Jun 2015 | HKD | 10 | 10.38 | 9.93 | 9.93 | 99.3 | -0.02 (-0.20%) | 555,200 |
5 Jun 2015 | HKD | 10 | 10 | 9.67 | 9.95 | 99.5 | -0.05 (-0.50%) | 4,000 |
4 Jun 2015 | HKD | 10 | 10 | 10 | 10 | 100 | 0.0 (0.0%) | 12,000 |
3 Jun 2015 | HKD | 10 | 10.16 | 9.96 | 10 | 100 | -0.1 (-0.99%) | 163,400 |
2 Jun 2015 | HKD | 10.04 | 10.4 | 10.04 | 10.1 | 101 | -0.5 (-4.72%) | 21,300 |
1 Jun 2015 | HKD | 10.1 | 10.8 | 10 | 10.6 | 106 | +0.5 (+4.95%) | 182,000 |
29 May 2015 | HKD | 10.12 | 10.12 | 10.1 | 10.1 | 101 | -0.2 (-1.94%) | 3,500 |
28 May 2015 | HKD | 10.44 | 10.44 | 10.2 | 10.3 | 103 | -0.14 (-1.34%) | 33,000 |
27 May 2015 | HKD | 10.6 | 10.96 | 10.2 | 10.44 | 104.4 | -0.18 (-1.69%) | 94,000 |
26 May 2015 | HKD | 10.6 | 11.12 | 10.6 | 10.62 | 106.2 | -0.02 (-0.19%) | 237,000 |
25 May 2015 | HKD | 10.64 | 10.64 | 10.64 | 10.64 | 106.4 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 10.66 | 10.7 | 10.42 | 10.64 | 106.4 | -0.02 (-0.19%) | 173,700 |
21 May 2015 | HKD | 10.22 | 10.66 | 10.22 | 10.66 | 106.6 | +0.18 (+1.72%) | 229,500 |
20 May 2015 | HKD | 10.18 | 10.5 | 10.18 | 10.48 | 104.8 | +0.49 (+4.90%) | 479,400 |
19 May 2015 | HKD | 10.3 | 10.3 | 9.88 | 9.99 | 99.9 | -0.31 (-3.01%) | 156,000 |
18 May 2015 | HKD | 10.68 | 10.7 | 10.14 | 10.3 | 103 | -0.04 (-0.39%) | 307,000 |
15 May 2015 | HKD | 10.7 | 11 | 10.32 | 10.34 | 103.4 | -0.32 (-3.00%) | 586,300 |