Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2015 | HKD | 10.72 | 10.72 | 10.5 | 10.5 | 4.2 | -0.34 (-3.14%) | 730,000 |
1 Jul 2015 | HKD | 10.84 | 10.84 | 10.84 | 10.84 | 4.336 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 11 | 11.1 | 10.5 | 10.84 | 4.336 | -0.08 (-0.73%) | 910,000 |
29 Jun 2015 | HKD | 10.72 | 11.14 | 10.4 | 10.92 | 4.368 | +0.02 (+0.18%) | 977,500 |
26 Jun 2015 | HKD | 10.92 | 10.92 | 10.5 | 10.9 | 4.36 | 0.0 (0.0%) | 977,500 |
25 Jun 2015 | HKD | 10.98 | 11.18 | 10.7 | 10.9 | 4.36 | +0.02 (+0.18%) | 1,117,500 |
24 Jun 2015 | HKD | 10.88 | 11.4 | 10.72 | 10.88 | 4.352 | +0.3 (+2.84%) | 1,197,500 |
23 Jun 2015 | HKD | 10.92 | 10.92 | 10.4 | 10.58 | 4.232 | -0.34 (-3.11%) | 647,500 |
22 Jun 2015 | HKD | 10.88 | 11.08 | 10.74 | 10.92 | 4.368 | +0.24 (+2.25%) | 340,000 |
19 Jun 2015 | HKD | 10.88 | 10.88 | 10.48 | 10.68 | 4.272 | +0.02 (+0.19%) | 8,342,500 |
18 Jun 2015 | HKD | 10.78 | 10.78 | 10.66 | 10.66 | 4.264 | -0.12 (-1.11%) | 2,742,500 |
17 Jun 2015 | HKD | 10.98 | 11 | 10.64 | 10.78 | 4.312 | +0.16 (+1.51%) | 540,000 |
16 Jun 2015 | HKD | 10.7 | 10.86 | 10.46 | 10.62 | 4.248 | -0.06 (-0.56%) | 682,500 |
15 Jun 2015 | HKD | 10.62 | 11 | 10.6 | 10.68 | 4.272 | +0.16 (+1.52%) | 3,542,500 |
12 Jun 2015 | HKD | 10.62 | 11.5 | 10.48 | 10.52 | 4.208 | +0.02 (+0.19%) | 727,500 |
11 Jun 2015 | HKD | 10.84 | 10.84 | 10.5 | 10.5 | 4.2 | -0.02 (-0.19%) | 390,000 |
10 Jun 2015 | HKD | 10.54 | 10.96 | 10.5 | 10.52 | 4.208 | +0.12 (+1.15%) | 305,000 |
9 Jun 2015 | HKD | 10.34 | 10.52 | 10.02 | 10.4 | 4.16 | -0.3 (-2.80%) | 725,000 |
8 Jun 2015 | HKD | 10.88 | 11.48 | 10.7 | 10.7 | 4.28 | +0.06 (+0.56%) | 1,075,000 |
5 Jun 2015 | HKD | 10.58 | 11.5 | 10.48 | 10.64 | 4.256 | +0.26 (+2.50%) | 3,132,500 |
4 Jun 2015 | HKD | 11.06 | 11.08 | 10.26 | 10.38 | 4.152 | -0.66 (-5.98%) | 1,647,500 |
3 Jun 2015 | HKD | 11.5 | 11.9 | 11 | 11.04 | 4.416 | -0.46 (-4%) | 1,273,750 |
2 Jun 2015 | HKD | 12 | 12 | 11.2 | 11.5 | 4.6 | -0.28 (-2.38%) | 1,827,500 |
1 Jun 2015 | HKD | 11.46 | 12 | 11.3 | 11.78 | 4.712 | +0.48 (+4.25%) | 1,140,500 |
29 May 2015 | HKD | 11.36 | 12 | 11 | 11.3 | 4.52 | 0.0 (0.0%) | 1,847,500 |
28 May 2015 | HKD | 12.06 | 12.1 | 10.8 | 11.3 | 4.52 | -0.64 (-5.36%) | 2,217,500 |
27 May 2015 | HKD | 9.88 | 12 | 9.88 | 11.94 | 4.776 | +1.98 (+19.88%) | 12,935,000 |
26 May 2015 | HKD | 9.98 | 12 | 9.7 | 9.96 | 3.984 | -0.03 (-0.30%) | 7,662,500 |
25 May 2015 | HKD | 9.99 | 9.99 | 9.99 | 9.99 | 3.996 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 10.24 | 10.44 | 9.91 | 9.99 | 3.996 | -0.29 (-2.82%) | 1,657,500 |