Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2015 | HKD | 4.12 | 4.12 | 4.12 | 4.12 | 10.3 | 0.0 (0.0%) | 24,000 |
3 Aug 2015 | HKD | 4 | 4.2 | 4 | 4.12 | 10.3 | +0.02 (+0.49%) | 144,000 |
31 Jul 2015 | HKD | 4.15 | 4.15 | 4.1 | 4.1 | 10.25 | -0.04 (-0.97%) | 30,000 |
30 Jul 2015 | HKD | 4.14 | 4.14 | 4.14 | 4.14 | 10.35 | -0.06 (-1.43%) | 52,000 |
29 Jul 2015 | HKD | 4.2 | 4.2 | 4.2 | 4.2 | 10.5 | 0.0 (0.0%) | 0 |
28 Jul 2015 | HKD | 4 | 4.3 | 4 | 4.2 | 10.5 | +0.2 (+5%) | 72,000 |
27 Jul 2015 | HKD | 4.25 | 4.25 | 4 | 4 | 10 | -0.4 (-9.09%) | 46,000 |
24 Jul 2015 | HKD | 4 | 4.92 | 4 | 4.4 | 11 | +0.2 (+4.76%) | 88,000 |
23 Jul 2015 | HKD | 4 | 4.22 | 4 | 4.2 | 10.5 | +0.12 (+2.94%) | 24,000 |
22 Jul 2015 | HKD | 4.45 | 4.45 | 4.05 | 4.08 | 10.2 | -0.17 (-4%) | 46,000 |
21 Jul 2015 | HKD | 4.45 | 4.45 | 4.25 | 4.25 | 10.625 | -0.2 (-4.49%) | 16,000 |
20 Jul 2015 | HKD | 4.45 | 4.45 | 4.44 | 4.45 | 11.125 | +0.2 (+4.71%) | 12,000 |
17 Jul 2015 | HKD | 4.5 | 4.5 | 4.25 | 4.25 | 10.625 | 0.0 (0.0%) | 28,000 |
16 Jul 2015 | HKD | 4.25 | 4.25 | 4.25 | 4.25 | 10.625 | -0.17 (-3.85%) | 14,000 |
15 Jul 2015 | HKD | 4.25 | 4.42 | 4.1 | 4.42 | 11.05 | -0.08 (-1.78%) | 458,000 |
14 Jul 2015 | HKD | 4.76 | 4.76 | 4.5 | 4.5 | 11.25 | -0.17 (-3.64%) | 222,000 |
13 Jul 2015 | HKD | 4.2 | 4.67 | 4.2 | 4.67 | 11.675 | +0.47 (+11.19%) | 100,000 |
10 Jul 2015 | HKD | 4.4 | 4.6 | 4.2 | 4.2 | 10.5 | +0.45 (+12%) | 100,000 |
9 Jul 2015 | HKD | 3.2 | 6 | 3 | 3.75 | 9.375 | +0.6 (+19.05%) | 314,000 |
8 Jul 2015 | HKD | 3.8 | 4 | 2.8 | 3.15 | 7.875 | -0.85 (-21.25%) | 2,880,000 |
7 Jul 2015 | HKD | 5.09 | 5.09 | 4 | 4 | 10 | -1.2 (-23.08%) | 158,000 |
6 Jul 2015 | HKD | 5.6 | 5.6 | 5.2 | 5.2 | 13 | -0.37 (-6.64%) | 2,000 |
3 Jul 2015 | HKD | 5.64 | 5.64 | 5.57 | 5.57 | 13.925 | +0.1 (+1.83%) | 2,000 |
2 Jul 2015 | HKD | 5.5 | 5.7 | 5.41 | 5.47 | 13.675 | +0.04 (+0.74%) | 278,000 |
1 Jul 2015 | HKD | 5.43 | 5.43 | 5.43 | 5.43 | 13.575 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 5.49 | 5.68 | 5.43 | 5.43 | 13.575 | -0.07 (-1.27%) | 438,000 |
29 Jun 2015 | HKD | 5.55 | 5.73 | 5.5 | 5.5 | 13.75 | -0.05 (-0.90%) | 98,000 |
26 Jun 2015 | HKD | 5.42 | 5.59 | 5.42 | 5.55 | 13.875 | +0.18 (+3.35%) | 50,000 |
25 Jun 2015 | HKD | 5.35 | 5.65 | 5.35 | 5.37 | 13.425 | +0.04 (+0.75%) | 32,000 |
24 Jun 2015 | HKD | 5.25 | 5.65 | 5.25 | 5.33 | 13.325 | -0.24 (-4.31%) | 38,000 |