Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2015 | HKD | 10.28 | 10.4 | 10.28 | 10.3 | 4.12 | -0.12 (-1.15%) | 212,500 |
12 Aug 2015 | HKD | 10.76 | 10.76 | 10.42 | 10.42 | 4.168 | -0.34 (-3.16%) | 162,500 |
11 Aug 2015 | HKD | 10.68 | 10.78 | 10.5 | 10.76 | 4.304 | +0.08 (+0.75%) | 1,140,000 |
10 Aug 2015 | HKD | 10.7 | 10.76 | 10.6 | 10.68 | 4.272 | +0.08 (+0.75%) | 50,000 |
7 Aug 2015 | HKD | 10.38 | 10.62 | 10.38 | 10.6 | 4.24 | +0.26 (+2.51%) | 127,500 |
6 Aug 2015 | HKD | 10.44 | 10.44 | 10.22 | 10.34 | 4.136 | +0.14 (+1.37%) | 1,515,000 |
5 Aug 2015 | HKD | 10.08 | 10.5 | 10.08 | 10.2 | 4.08 | -0.02 (-0.20%) | 175,000 |
4 Aug 2015 | HKD | 10.4 | 10.52 | 10.22 | 10.22 | 4.088 | 0.0 (0.0%) | 117,500 |
3 Aug 2015 | HKD | 10.26 | 10.48 | 10.2 | 10.22 | 4.088 | -0.2 (-1.92%) | 6,392,500 |
31 Jul 2015 | HKD | 10.48 | 10.48 | 10.34 | 10.42 | 4.168 | +0.22 (+2.16%) | 42,500 |
30 Jul 2015 | HKD | 10.7 | 10.7 | 10.2 | 10.2 | 4.08 | -0.02 (-0.20%) | 2,640,000 |
29 Jul 2015 | HKD | 10.22 | 10.4 | 9.99 | 10.22 | 4.088 | +0.02 (+0.20%) | 145,000 |
28 Jul 2015 | HKD | 10.04 | 10.4 | 9.99 | 10.2 | 4.08 | +0.02 (+0.20%) | 275,000 |
27 Jul 2015 | HKD | 10.5 | 10.5 | 10.04 | 10.18 | 4.072 | -0.38 (-3.60%) | 650,000 |
24 Jul 2015 | HKD | 10.68 | 10.92 | 10.42 | 10.56 | 4.224 | -0.32 (-2.94%) | 2,547,500 |
23 Jul 2015 | HKD | 11.08 | 11.08 | 10.88 | 10.88 | 4.352 | +0.3 (+2.84%) | 12,500 |
22 Jul 2015 | HKD | 10.58 | 11.02 | 10.58 | 10.58 | 4.232 | -0.02 (-0.19%) | 4,062,500 |
21 Jul 2015 | HKD | 10.22 | 10.78 | 10.22 | 10.6 | 4.24 | -0.34 (-3.11%) | 67,500 |
20 Jul 2015 | HKD | 11.2 | 11.2 | 10.38 | 10.94 | 4.376 | +0.52 (+4.99%) | 1,140,000 |
17 Jul 2015 | HKD | 11.02 | 11.02 | 10.3 | 10.42 | 4.168 | +0.12 (+1.17%) | 7,605,000 |
16 Jul 2015 | HKD | 10.38 | 11.02 | 10.1 | 10.3 | 4.12 | -0.08 (-0.77%) | 2,225,000 |
15 Jul 2015 | HKD | 10.6 | 10.62 | 10 | 10.38 | 4.152 | -0.52 (-4.77%) | 10,262,500 |
14 Jul 2015 | HKD | 11 | 11 | 10.2 | 10.9 | 4.36 | +0.4 (+3.81%) | 442,500 |
13 Jul 2015 | HKD | 10.3 | 10.6 | 10.2 | 10.5 | 4.2 | +0.24 (+2.34%) | 5,948,750 |
10 Jul 2015 | HKD | 10.6 | 10.8 | 10.08 | 10.26 | 4.104 | +0.56 (+5.77%) | 1,032,500 |
9 Jul 2015 | HKD | 8.7 | 9.7 | 8.7 | 9.7 | 3.88 | +0.95 (+10.86%) | 6,435,000 |
8 Jul 2015 | HKD | 9 | 9 | 8.46 | 8.75 | 3.5 | -0.54 (-5.81%) | 1,937,500 |
7 Jul 2015 | HKD | 9.61 | 9.61 | 9.05 | 9.29 | 3.716 | -0.5 (-5.11%) | 2,952,500 |
6 Jul 2015 | HKD | 10.54 | 10.54 | 9.77 | 9.79 | 3.916 | -1.05 (-9.69%) | 2,667,500 |
3 Jul 2015 | HKD | 10.94 | 10.98 | 10.52 | 10.84 | 4.336 | +0.34 (+3.24%) | 2,007,500 |