Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2015 | HKD | 5 | 5.24 | 4.79 | 5.2 | 1.3 | +0.1 (+1.96%) | 2,350,000 |
8 Jul 2015 | HKD | 5.2 | 5.22 | 3.81 | 5.1 | 1.275 | -0.13 (-2.49%) | 1,484,000 |
7 Jul 2015 | HKD | 5.22 | 5.25 | 4.79 | 5.23 | 1.3075 | +0.03 (+0.58%) | 2,000,000 |
6 Jul 2015 | HKD | 5.56 | 5.59 | 4.91 | 5.2 | 1.3 | -0.37 (-6.64%) | 1,898,000 |
3 Jul 2015 | HKD | 5.92 | 5.92 | 5.4 | 5.57 | 1.3925 | -0.32 (-5.43%) | 1,198,000 |
2 Jul 2015 | HKD | 6 | 6 | 5.62 | 5.89 | 1.4725 | -0.1 (-1.67%) | 2,198,000 |
1 Jul 2015 | HKD | 5.99 | 5.99 | 5.99 | 5.99 | 1.4975 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 5.59 | 6.29 | 5.57 | 5.99 | 1.4975 | +0.37 (+6.58%) | 1,850,000 |
29 Jun 2015 | HKD | 5.71 | 5.77 | 5.38 | 5.62 | 1.405 | -0.13 (-2.26%) | 1,798,000 |
26 Jun 2015 | HKD | 5.77 | 5.79 | 5.62 | 5.75 | 1.4375 | -0.01 (-0.17%) | 1,286,000 |
25 Jun 2015 | HKD | 5.86 | 5.86 | 5.68 | 5.76 | 1.44 | -0.09 (-1.54%) | 1,194,000 |
24 Jun 2015 | HKD | 5.92 | 5.95 | 5.8 | 5.85 | 1.4625 | -0.05 (-0.85%) | 1,022,000 |
23 Jun 2015 | HKD | 5.99 | 6 | 5.87 | 5.9 | 1.475 | -0.1 (-1.67%) | 1,398,000 |
22 Jun 2015 | HKD | 6.14 | 6.14 | 5.94 | 6 | 1.5 | -0.14 (-2.28%) | 1,038,000 |
19 Jun 2015 | HKD | 6.14 | 6.2 | 6.07 | 6.14 | 1.535 | +0.01 (+0.16%) | 2,312,000 |
18 Jun 2015 | HKD | 6.32 | 6.34 | 6.13 | 6.13 | 1.5325 | -0.1 (-1.61%) | 1,150,000 |
17 Jun 2015 | HKD | 6.21 | 6.35 | 6.2 | 6.23 | 1.5575 | -0.02 (-0.32%) | 1,004,000 |
16 Jun 2015 | HKD | 6.34 | 6.38 | 6.21 | 6.25 | 1.5625 | -0.05 (-0.79%) | 1,504,000 |
15 Jun 2015 | HKD | 6.59 | 6.79 | 6.24 | 6.3 | 1.575 | -0.09 (-1.41%) | 2,866,000 |
12 Jun 2015 | HKD | 6.73 | 6.73 | 6.1 | 6.39 | 1.5975 | -0.14 (-2.14%) | 2,150,000 |
11 Jun 2015 | HKD | 6.5 | 6.83 | 6.46 | 6.53 | 1.6325 | +0.04 (+0.62%) | 2,658,000 |
10 Jun 2015 | HKD | 5.74 | 6.7 | 5.74 | 6.49 | 1.6225 | +0.77 (+13.46%) | 0 |
9 Jun 2015 | HKD | 5.86 | 5.89 | 5.65 | 5.72 | 1.43 | +0.02 (+0.35%) | 0 |
8 Jun 2015 | HKD | 5.62 | 5.99 | 5.62 | 5.7 | 1.425 | +0.09 (+1.60%) | 0 |
5 Jun 2015 | HKD | 5.55 | 5.67 | 5.41 | 5.61 | 1.4025 | +0.01 (+0.18%) | 1,586,000 |
4 Jun 2015 | HKD | 5.65 | 5.65 | 5.16 | 5.6 | 1.4 | -0.01 (-0.18%) | 1,978,000 |
3 Jun 2015 | HKD | 5.6 | 5.68 | 5.53 | 5.61 | 1.4025 | +0.01 (+0.18%) | 1,924,000 |
2 Jun 2015 | HKD | 5.61 | 5.62 | 5.54 | 5.6 | 1.4 | -0.01 (-0.18%) | 1,406,000 |
1 Jun 2015 | HKD | 5.54 | 5.61 | 5.46 | 5.61 | 1.4025 | +0.08 (+1.45%) | 1,522,000 |
29 May 2015 | HKD | 5.56 | 5.59 | 5.15 | 5.53 | 1.3825 | 0.0 (0.0%) | 3,628,000 |