Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2015 | HKD | 3.59 | 3.76 | 3.59 | 3.73 | 3.73 | +0.13 (+3.61%) | 2,276,500 |
4 Aug 2015 | HKD | 3.74 | 3.78 | 3.59 | 3.6 | 3.6 | -0.14 (-3.74%) | 7,203,500 |
3 Aug 2015 | HKD | 3.9 | 3.9 | 3.72 | 3.74 | 3.74 | -0.1 (-2.60%) | 2,329,420 |
31 Jul 2015 | HKD | 3.85 | 3.89 | 3.79 | 3.84 | 3.84 | +0.04 (+1.05%) | 2,559,500 |
30 Jul 2015 | HKD | 3.9 | 3.93 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 802,100 |
29 Jul 2015 | HKD | 3.87 | 3.99 | 3.8 | 3.8 | 3.8 | +0.02 (+0.53%) | 857,110 |
28 Jul 2015 | HKD | 3.7 | 3.84 | 3.7 | 3.78 | 3.78 | +0.08 (+2.16%) | 2,847,500 |
27 Jul 2015 | HKD | 3.87 | 3.99 | 3.68 | 3.7 | 3.7 | -0.16 (-4.15%) | 5,331,590 |
24 Jul 2015 | HKD | 3.95 | 4.07 | 3.8 | 3.86 | 3.86 | -0.12 (-3.02%) | 5,120,500 |
23 Jul 2015 | HKD | 4.06 | 4.08 | 3.94 | 3.98 | 3.98 | -0.04 (-1.00%) | 1,307,000 |
22 Jul 2015 | HKD | 4.1 | 4.12 | 3.97 | 4.02 | 4.02 | -0.08 (-1.95%) | 2,201,500 |
21 Jul 2015 | HKD | 4.3 | 4.3 | 4.08 | 4.1 | 4.1 | -0.02 (-0.49%) | 937,700 |
20 Jul 2015 | HKD | 4.19 | 4.27 | 4.07 | 4.12 | 4.12 | +0.01 (+0.24%) | 1,032,500 |
17 Jul 2015 | HKD | 4.2 | 4.24 | 4.09 | 4.11 | 4.11 | -0.06 (-1.44%) | 2,750,500 |
16 Jul 2015 | HKD | 3.63 | 4.21 | 3.63 | 4.17 | 4.17 | +0.07 (+1.71%) | 2,452,000 |
15 Jul 2015 | HKD | 4.49 | 4.64 | 4.06 | 4.1 | 4.1 | -0.22 (-5.09%) | 3,290,140 |
14 Jul 2015 | HKD | 4.3 | 4.48 | 4.21 | 4.32 | 4.32 | -0.02 (-0.46%) | 3,428,920 |
13 Jul 2015 | HKD | 4.2 | 4.4 | 3.99 | 4.34 | 4.34 | +0.14 (+3.33%) | 3,874,050 |
10 Jul 2015 | HKD | 4.2 | 4.54 | 4.08 | 4.2 | 4.2 | +0.03 (+0.72%) | 12,747,500 |
9 Jul 2015 | HKD | 3.73 | 4.26 | 3.7 | 4.17 | 4.17 | +0.61 (+17.13%) | 4,876,512 |
8 Jul 2015 | HKD | 3.86 | 3.86 | 3.16 | 3.56 | 3.56 | -0.35 (-8.95%) | 16,886,699 |
7 Jul 2015 | HKD | 4.35 | 4.36 | 3.88 | 3.91 | 3.91 | -0.44 (-10.11%) | 13,111,560 |
6 Jul 2015 | HKD | 4.79 | 4.93 | 3.93 | 4.35 | 4.35 | -0.34 (-7.25%) | 14,594,500 |
3 Jul 2015 | HKD | 5.19 | 5.19 | 4.67 | 4.69 | 4.69 | -0.31 (-6.20%) | 6,803,500 |
2 Jul 2015 | HKD | 5.19 | 5.2 | 4.92 | 5 | 5 | +0.07 (+1.42%) | 4,815,000 |
1 Jul 2015 | HKD | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 5.25 | 5.25 | 4.67 | 4.93 | 4.93 | -0.13 (-2.57%) | 9,332,420 |
29 Jun 2015 | HKD | 5.45 | 5.45 | 4.88 | 5.06 | 5.06 | -0.13 (-2.50%) | 4,475,500 |
26 Jun 2015 | HKD | 5.34 | 5.37 | 5.15 | 5.19 | 5.19 | -0.21 (-3.89%) | 2,787,000 |
25 Jun 2015 | HKD | 5.65 | 5.65 | 5.31 | 5.4 | 5.4 | -0.16 (-2.88%) | 2,868,000 |