Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2015 | HKD | 11.78 | 12 | 11.6 | 11.72 | 2.344 | +0.14 (+1.21%) | 35,600 |
10 Aug 2015 | HKD | 11.32 | 11.78 | 11.32 | 11.58 | 2.316 | -0.06 (-0.52%) | 29,800 |
7 Aug 2015 | HKD | 11.34 | 11.78 | 11.34 | 11.64 | 2.328 | +0.38 (+3.37%) | 92,800 |
6 Aug 2015 | HKD | 11.04 | 11.52 | 11.04 | 11.26 | 2.252 | -0.34 (-2.93%) | 46,800 |
5 Aug 2015 | HKD | 11.42 | 11.6 | 11.42 | 11.6 | 2.32 | +0.14 (+1.22%) | 5,000 |
4 Aug 2015 | HKD | 10.74 | 11.54 | 10.74 | 11.46 | 2.292 | +0.16 (+1.42%) | 50,200 |
3 Aug 2015 | HKD | 11.68 | 11.7 | 11.3 | 11.3 | 2.26 | -0.4 (-3.42%) | 67,400 |
31 Jul 2015 | HKD | 11.72 | 12 | 11.6 | 11.7 | 2.34 | -0.3 (-2.50%) | 54,800 |
30 Jul 2015 | HKD | 12.28 | 12.36 | 11.74 | 12 | 2.4 | -0.12 (-0.99%) | 131,000 |
29 Jul 2015 | HKD | 11.6 | 12.12 | 11.6 | 12.12 | 2.424 | +0.66 (+5.76%) | 61,800 |
28 Jul 2015 | HKD | 10.22 | 11.46 | 10.22 | 11.46 | 2.292 | +0.66 (+6.11%) | 40,000 |
27 Jul 2015 | HKD | 11.72 | 11.76 | 10.22 | 10.8 | 2.16 | -1.16 (-9.70%) | 246,400 |
24 Jul 2015 | HKD | 12 | 12.2 | 11.92 | 11.96 | 2.392 | 0.0 (0.0%) | 82,400 |
23 Jul 2015 | HKD | 12.26 | 12.28 | 11.8 | 11.96 | 2.392 | -0.32 (-2.61%) | 255,400 |
22 Jul 2015 | HKD | 12.64 | 12.64 | 11.9 | 12.28 | 2.456 | -0.48 (-3.76%) | 189,200 |
21 Jul 2015 | HKD | 12.88 | 12.88 | 12.48 | 12.76 | 2.552 | +0.3 (+2.41%) | 71,200 |
20 Jul 2015 | HKD | 12.58 | 13.08 | 12.46 | 12.46 | 2.492 | -0.12 (-0.95%) | 97,400 |
17 Jul 2015 | HKD | 12.1 | 12.86 | 12.1 | 12.58 | 2.516 | +0.08 (+0.64%) | 214,800 |
16 Jul 2015 | HKD | 12.96 | 13.2 | 12.5 | 12.5 | 2.5 | 0.0 (0.0%) | 126,600 |
15 Jul 2015 | HKD | 13.36 | 13.36 | 12.36 | 12.5 | 2.5 | -0.76 (-5.73%) | 128,400 |
14 Jul 2015 | HKD | 13.68 | 14 | 12.54 | 13.26 | 2.652 | +0.2 (+1.53%) | 187,600 |
13 Jul 2015 | HKD | 12.16 | 13.48 | 12.1 | 13.06 | 2.612 | +0.9 (+7.40%) | 325,600 |
10 Jul 2015 | HKD | 10.8 | 12.34 | 10.8 | 12.16 | 2.432 | +1.64 (+15.59%) | 441,600 |
9 Jul 2015 | HKD | 8.2 | 11.36 | 8.2 | 10.52 | 2.104 | +2.17 (+25.99%) | 353,200 |
8 Jul 2015 | HKD | 10.12 | 10.12 | 8 | 8.35 | 1.67 | -2.15 (-20.48%) | 561,600 |
7 Jul 2015 | HKD | 10.98 | 11.4 | 10.48 | 10.5 | 2.1 | -0.46 (-4.20%) | 496,200 |
6 Jul 2015 | HKD | 14.8 | 14.8 | 10.4 | 10.96 | 2.192 | -2.94 (-21.15%) | 547,600 |
3 Jul 2015 | HKD | 14.44 | 14.68 | 13.78 | 13.9 | 2.78 | -0.54 (-3.74%) | 592,200 |
2 Jul 2015 | HKD | 14.2 | 14.7 | 14.18 | 14.44 | 2.888 | -0.18 (-1.23%) | 160,400 |
1 Jul 2015 | HKD | 14.62 | 14.62 | 14.62 | 14.62 | 2.924 | 0.0 (0.0%) | 0 |