Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 4.15 | 4.15 | 4.02 | 4.05 | 4.05 | -0.1 (-2.41%) | 1,903,000 |
5 Aug 2015 | HKD | 4.23 | 4.23 | 4.07 | 4.15 | 4.15 | -0.04 (-0.95%) | 3,521,000 |
4 Aug 2015 | HKD | 3.91 | 4.19 | 3.91 | 4.19 | 4.19 | +0.21 (+5.28%) | 5,255,000 |
3 Aug 2015 | HKD | 4.01 | 4.12 | 3.93 | 3.98 | 3.98 | -0.08 (-1.97%) | 4,970,000 |
31 Jul 2015 | HKD | 4.07 | 4.17 | 4.02 | 4.06 | 4.06 | -0.01 (-0.25%) | 3,687,000 |
30 Jul 2015 | HKD | 4.29 | 4.29 | 4.05 | 4.07 | 4.07 | -0.13 (-3.10%) | 3,216,000 |
29 Jul 2015 | HKD | 4.2 | 4.32 | 4.06 | 4.2 | 4.2 | +0.16 (+3.96%) | 6,901,000 |
28 Jul 2015 | HKD | 3.88 | 4.28 | 3.81 | 4.04 | 4.04 | +0.06 (+1.51%) | 9,307,000 |
27 Jul 2015 | HKD | 4.35 | 4.35 | 3.88 | 3.98 | 3.98 | -0.48 (-10.76%) | 11,773,510 |
24 Jul 2015 | HKD | 4.63 | 4.7 | 4.38 | 4.46 | 4.46 | -0.25 (-5.31%) | 5,672,000 |
23 Jul 2015 | HKD | 4.64 | 4.73 | 4.58 | 4.71 | 4.71 | +0.07 (+1.51%) | 4,615,000 |
22 Jul 2015 | HKD | 4.8 | 4.8 | 4.55 | 4.64 | 4.64 | -0.16 (-3.33%) | 5,822,000 |
21 Jul 2015 | HKD | 4.75 | 4.86 | 4.58 | 4.8 | 4.8 | +0.06 (+1.27%) | 8,654,000 |
20 Jul 2015 | HKD | 5.05 | 5.1 | 4.6 | 4.74 | 4.74 | -0.09 (-1.86%) | 10,491,000 |
17 Jul 2015 | HKD | 4.7 | 4.91 | 4.67 | 4.83 | 4.83 | +0.23 (+5%) | 10,545,000 |
16 Jul 2015 | HKD | 4.31 | 4.71 | 4.3 | 4.6 | 4.6 | +0.1 (+2.22%) | 8,003,000 |
15 Jul 2015 | HKD | 4.82 | 4.82 | 4.29 | 4.5 | 4.5 | -0.28 (-5.86%) | 12,793,000 |
14 Jul 2015 | HKD | 4.88 | 5.1 | 4.7 | 4.78 | 4.78 | -0.1 (-2.05%) | 13,386,000 |
13 Jul 2015 | HKD | 4.53 | 4.93 | 4.39 | 4.88 | 4.88 | +0.35 (+7.73%) | 15,353,960 |
10 Jul 2015 | HKD | 4.39 | 4.97 | 4.27 | 4.53 | 4.53 | +0.24 (+5.59%) | 28,084,000 |
9 Jul 2015 | HKD | 3.27 | 4.4 | 3.15 | 4.29 | 4.29 | +1.18 (+37.94%) | 37,435,820 |
8 Jul 2015 | HKD | 3.1 | 3.39 | 2.64 | 3.11 | 3.11 | -0.41 (-11.65%) | 37,553,000 |
7 Jul 2015 | HKD | 4.22 | 4.23 | 3.34 | 3.52 | 3.52 | -0.74 (-17.37%) | 26,526,000 |
6 Jul 2015 | HKD | 5.5 | 5.75 | 3.66 | 4.26 | 4.26 | -1.2 (-21.98%) | 37,823,680 |
3 Jul 2015 | HKD | 5.83 | 5.92 | 5.33 | 5.46 | 5.46 | -0.37 (-6.35%) | 16,409,000 |
2 Jul 2015 | HKD | 6.09 | 6.31 | 5.72 | 5.83 | 5.83 | -0.26 (-4.27%) | 9,850,000 |
1 Jul 2015 | HKD | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 6 | 6.49 | 5.76 | 6.09 | 6.09 | +0.03 (+0.50%) | 14,412,000 |
29 Jun 2015 | HKD | 6.74 | 6.91 | 5.72 | 6.06 | 6.06 | -0.67 (-9.96%) | 14,480,000 |
26 Jun 2015 | HKD | 7.05 | 7.05 | 6.61 | 6.73 | 6.73 | -0.27 (-3.86%) | 9,663,000 |