Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2015 | HKD | 7.11 | 7.11 | 6.32 | 6.38 | 25.52 | -0.67 (-9.50%) | 886,000 |
19 Aug 2015 | HKD | 7.38 | 7.5 | 6.92 | 7.05 | 28.2 | -0.15 (-2.08%) | 2,354,000 |
18 Aug 2015 | HKD | 7.35 | 7.75 | 7.1 | 7.2 | 28.8 | -0.2 (-2.70%) | 1,174,000 |
17 Aug 2015 | HKD | 7.4 | 7.48 | 7.11 | 7.4 | 29.6 | 0.0 (0.0%) | 579,500 |
14 Aug 2015 | HKD | 7.08 | 7.5 | 7 | 7.4 | 29.6 | +0.35 (+4.96%) | 2,748,000 |
13 Aug 2015 | HKD | 5.8 | 7.15 | 5.8 | 7.05 | 28.2 | +1.25 (+21.55%) | 4,179,000 |
12 Aug 2015 | HKD | 5.77 | 5.84 | 5.75 | 5.8 | 23.2 | +0.01 (+0.17%) | 752,000 |
11 Aug 2015 | HKD | 5.95 | 5.95 | 5.71 | 5.79 | 23.16 | -0.01 (-0.17%) | 572,000 |
10 Aug 2015 | HKD | 5.77 | 5.84 | 5.68 | 5.8 | 23.2 | +0.12 (+2.11%) | 680,000 |
7 Aug 2015 | HKD | 5.7 | 5.83 | 5.49 | 5.68 | 22.72 | -0.02 (-0.35%) | 858,000 |
6 Aug 2015 | HKD | 5.8 | 5.8 | 5.53 | 5.7 | 22.8 | -0.1 (-1.72%) | 1,954,060 |
5 Aug 2015 | HKD | 6 | 6.09 | 5.45 | 5.8 | 23.2 | -0.06 (-1.02%) | 2,156,000 |
4 Aug 2015 | HKD | 5.73 | 6.15 | 5.73 | 5.86 | 23.44 | +0.09 (+1.56%) | 1,676,000 |
3 Aug 2015 | HKD | 5.76 | 5.92 | 5.67 | 5.77 | 23.08 | -0.08 (-1.37%) | 520,000 |
31 Jul 2015 | HKD | 5.72 | 6 | 5.65 | 5.85 | 23.4 | +0.21 (+3.72%) | 2,020,000 |
30 Jul 2015 | HKD | 5.55 | 5.73 | 5.55 | 5.64 | 22.56 | +0.06 (+1.08%) | 512,000 |
29 Jul 2015 | HKD | 5.7 | 5.77 | 5.55 | 5.58 | 22.32 | +0.12 (+2.20%) | 554,000 |
28 Jul 2015 | HKD | 5.2 | 5.6 | 5.2 | 5.46 | 21.84 | -0.14 (-2.50%) | 402,000 |
27 Jul 2015 | HKD | 5.55 | 5.83 | 4.6 | 5.6 | 22.4 | -0.08 (-1.41%) | 1,594,000 |
24 Jul 2015 | HKD | 5.73 | 6.06 | 5.66 | 5.68 | 22.72 | +0.03 (+0.53%) | 3,041,000 |
23 Jul 2015 | HKD | 5.24 | 5.69 | 5.24 | 5.65 | 22.6 | +0.45 (+8.65%) | 4,026,000 |
22 Jul 2015 | HKD | 4.5 | 5.25 | 4.5 | 5.2 | 20.8 | +0.65 (+14.29%) | 4,276,000 |
21 Jul 2015 | HKD | 4.3 | 4.65 | 4.18 | 4.55 | 18.2 | +0.3 (+7.06%) | 2,662,000 |
20 Jul 2015 | HKD | 3.87 | 4.6 | 3.75 | 4.25 | 17 | +0.53 (+14.25%) | 4,204,000 |
17 Jul 2015 | HKD | 3.69 | 3.85 | 3.52 | 3.72 | 14.88 | +0.12 (+3.33%) | 800,000 |
16 Jul 2015 | HKD | 3.1 | 3.72 | 3.1 | 3.6 | 14.4 | +0.45 (+14.29%) | 3,568,000 |
15 Jul 2015 | HKD | 2.9 | 3.15 | 2.9 | 3.15 | 12.6 | +0.25 (+8.62%) | 1,244,000 |
14 Jul 2015 | HKD | 2.85 | 2.92 | 2.8 | 2.9 | 11.6 | +0.09 (+3.20%) | 406,000 |
13 Jul 2015 | HKD | 2.8 | 2.92 | 2.77 | 2.81 | 11.24 | +0.06 (+2.18%) | 1,044,000 |
10 Jul 2015 | HKD | 2.45 | 2.8 | 2.45 | 2.75 | 11 | +0.28 (+11.34%) | 824,000 |