Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2015 | HKD | 3.62 | 3.83 | 3.51 | 3.55 | 3.55 | -0.24 (-6.33%) | 4,459,000 |
19 Aug 2015 | HKD | 3.82 | 3.88 | 3.53 | 3.79 | 3.79 | -0.1 (-2.57%) | 5,466,000 |
18 Aug 2015 | HKD | 3.95 | 4.01 | 3.82 | 3.89 | 3.89 | -0.05 (-1.27%) | 4,555,000 |
17 Aug 2015 | HKD | 4.04 | 4.04 | 3.85 | 3.94 | 3.94 | 0.0 (0.0%) | 4,523,000 |
14 Aug 2015 | HKD | 4.09 | 4.09 | 3.93 | 3.94 | 3.94 | -0.09 (-2.23%) | 3,068,000 |
13 Aug 2015 | HKD | 4.06 | 4.12 | 3.92 | 4.03 | 4.03 | -0.01 (-0.25%) | 6,716,000 |
12 Aug 2015 | HKD | 4.04 | 4.17 | 3.96 | 4.04 | 4.04 | -0.14 (-3.35%) | 5,021,000 |
11 Aug 2015 | HKD | 4.29 | 4.42 | 4.16 | 4.18 | 4.18 | -0.15 (-3.46%) | 5,000,000 |
10 Aug 2015 | HKD | 4.18 | 4.36 | 4.08 | 4.33 | 4.33 | +0.15 (+3.59%) | 5,102,000 |
7 Aug 2015 | HKD | 4.05 | 4.2 | 4.01 | 4.18 | 4.18 | +0.13 (+3.21%) | 3,550,000 |
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 |