Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2015 | HKD | 4.5 | 5.06 | 4.5 | 4.76 | 4.76 | +0.06 (+1.28%) | 2,286,000 |
27 Jul 2015 | HKD | 5.09 | 5.09 | 4.62 | 4.7 | 4.7 | -0.47 (-9.09%) | 4,494,000 |
24 Jul 2015 | HKD | 5.2 | 5.23 | 5.1 | 5.17 | 5.17 | -0.03 (-0.58%) | 1,811,000 |
23 Jul 2015 | HKD | 5.09 | 5.3 | 5.09 | 5.2 | 5.2 | +0.11 (+2.16%) | 5,171,495 |
22 Jul 2015 | HKD | 5.24 | 5.25 | 5.04 | 5.09 | 5.09 | -0.18 (-3.42%) | 3,052,000 |
21 Jul 2015 | HKD | 5.25 | 5.35 | 5.19 | 5.27 | 5.27 | -0.03 (-0.57%) | 2,210,500 |
20 Jul 2015 | HKD | 5.24 | 5.58 | 5.24 | 5.3 | 5.3 | +0.1 (+1.92%) | 4,111,500 |
17 Jul 2015 | HKD | 5.2 | 5.33 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 2,807,000 |
16 Jul 2015 | HKD | 5.2 | 5.37 | 5.07 | 5.2 | 5.2 | -0.06 (-1.14%) | 2,432,000 |
15 Jul 2015 | HKD | 5.63 | 5.66 | 5.26 | 5.26 | 5.26 | -0.37 (-6.57%) | 3,304,000 |
14 Jul 2015 | HKD | 5.44 | 5.87 | 5.4 | 5.63 | 5.63 | +0.14 (+2.55%) | 8,726,000 |
13 Jul 2015 | HKD | 5.46 | 5.57 | 5.16 | 5.49 | 5.49 | +0.15 (+2.81%) | 6,537,500 |
10 Jul 2015 | HKD | 5.28 | 5.53 | 5.17 | 5.34 | 5.34 | +0.24 (+4.71%) | 9,538,000 |
9 Jul 2015 | HKD | 4.14 | 5.12 | 4.14 | 5.1 | 5.1 | +1 (+24.39%) | 8,498,500 |
8 Jul 2015 | HKD | 4.68 | 4.68 | 3.88 | 4.1 | 4.1 | -0.77 (-15.81%) | 7,200,000 |
7 Jul 2015 | HKD | 5.7 | 5.8 | 4.85 | 4.87 | 4.87 | -0.64 (-11.62%) | 13,662,000 |
6 Jul 2015 | HKD | 7 | 7 | 4.65 | 5.51 | 5.51 | 0.0 (0.0%) | 44,268,728 |