Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2015 | HKD | 5.3 | 5.3 | 4.15 | 4.21 | 4.21 | -0.59 (-12.29%) | 1,493,700 |
4 Aug 2015 | HKD | 4.79 | 4.93 | 4.7 | 4.8 | 4.8 | +0.1 (+2.13%) | 686,000 |
3 Aug 2015 | HKD | 5.05 | 5.05 | 4.7 | 4.7 | 4.7 | -0.4 (-7.84%) | 190,000 |
31 Jul 2015 | HKD | 5.1 | 5.14 | 4.95 | 5.1 | 5.1 | 0.0 (0.0%) | 92,000 |
30 Jul 2015 | HKD | 5.15 | 5.15 | 5 | 5.1 | 5.1 | -0.03 (-0.58%) | 122,000 |
29 Jul 2015 | HKD | 5.08 | 5.13 | 5.08 | 5.13 | 5.13 | +0.05 (+0.98%) | 12,000 |
28 Jul 2015 | HKD | 4.8 | 5.13 | 4.75 | 5.08 | 5.08 | +0.14 (+2.83%) | 218,000 |
27 Jul 2015 | HKD | 5.25 | 5.25 | 4.8 | 4.94 | 4.94 | -0.33 (-6.26%) | 579,367 |
24 Jul 2015 | HKD | 5.1 | 5.31 | 5.03 | 5.27 | 5.27 | +0.12 (+2.33%) | 206,000 |
23 Jul 2015 | HKD | 5.18 | 5.18 | 5.05 | 5.15 | 5.15 | -0.03 (-0.58%) | 190,000 |
22 Jul 2015 | HKD | 5.38 | 5.38 | 5.18 | 5.18 | 5.18 | -0.2 (-3.72%) | 408,029 |
21 Jul 2015 | HKD | 5.2 | 5.4 | 5.15 | 5.38 | 5.38 | +0.11 (+2.09%) | 294,285 |
20 Jul 2015 | HKD | 5.4 | 5.75 | 4.97 | 5.27 | 5.27 | -0.33 (-5.89%) | 614,000 |
17 Jul 2015 | HKD | 6.2 | 6.2 | 5.52 | 5.6 | 5.6 | -0.5 (-8.20%) | 452,000 |
16 Jul 2015 | HKD | 5.12 | 6.39 | 5.02 | 6.1 | 6.1 | +1.2 (+24.49%) | 2,198,228 |
15 Jul 2015 | HKD | 4.65 | 5.2 | 4.65 | 4.9 | 4.9 | +0.27 (+5.83%) | 790,000 |
14 Jul 2015 | HKD | 4.1 | 4.69 | 4.1 | 4.63 | 4.63 | +0.43 (+10.24%) | 448,000 |
13 Jul 2015 | HKD | 4.22 | 4.35 | 4.11 | 4.2 | 4.2 | -0.02 (-0.47%) | 2,050,000 |
10 Jul 2015 | HKD | 3.6 | 4.32 | 3.6 | 4.22 | 4.22 | +0.62 (+17.22%) | 3,080,000 |
9 Jul 2015 | HKD | 3.2 | 3.74 | 3.18 | 3.6 | 3.6 | +0.37 (+11.46%) | 3,392,000 |
8 Jul 2015 | HKD | 3.3 | 3.35 | 3.12 | 3.23 | 3.23 | -0.12 (-3.58%) | 3,330,000 |
7 Jul 2015 | HKD | 3.54 | 3.54 | 3.3 | 3.35 | 3.35 | -0.2 (-5.63%) | 1,036,000 |
6 Jul 2015 | HKD | 4.2 | 4.2 | 3.15 | 3.55 | 3.55 | -0.64 (-15.27%) | 1,880,000 |
3 Jul 2015 | HKD | 4.3 | 4.3 | 3.99 | 4.19 | 4.19 | -0.22 (-4.99%) | 352,000 |
2 Jul 2015 | HKD | 4.66 | 4.66 | 4.35 | 4.41 | 4.41 | -0.24 (-5.16%) | 589,000 |
1 Jul 2015 | HKD | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 4.65 | 4.67 | 4.05 | 4.65 | 4.65 | -0.12 (-2.52%) | 386,000 |
29 Jun 2015 | HKD | 5.19 | 5.19 | 4.6 | 4.77 | 4.77 | -0.27 (-5.36%) | 157,068 |
26 Jun 2015 | HKD | 5.2 | 5.2 | 4.95 | 5.04 | 5.04 | -0.32 (-5.97%) | 462,000 |
25 Jun 2015 | HKD | 5.2 | 5.43 | 5.19 | 5.36 | 5.36 | +0.03 (+0.56%) | 212,000 |