Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2015 | HKD | 13.88 | 14.62 | 13.18 | 14.62 | 2.924 | +0.64 (+4.58%) | 384,000 |
29 Jun 2015 | HKD | 14.64 | 14.7 | 13.5 | 13.98 | 2.796 | -0.7 (-4.77%) | 236,200 |
26 Jun 2015 | HKD | 14.86 | 14.9 | 14.34 | 14.68 | 2.936 | -0.26 (-1.74%) | 303,000 |
25 Jun 2015 | HKD | 15.18 | 15.2 | 14.68 | 14.94 | 2.988 | -0.2 (-1.32%) | 273,400 |
24 Jun 2015 | HKD | 15.32 | 15.32 | 14.98 | 15.14 | 3.028 | -0.18 (-1.17%) | 322,800 |
23 Jun 2015 | HKD | 15.2 | 15.46 | 14.98 | 15.32 | 3.064 | +0.18 (+1.19%) | 280,000 |
22 Jun 2015 | HKD | 15.5 | 15.5 | 15 | 15.14 | 3.028 | -0.16 (-1.05%) | 208,800 |
19 Jun 2015 | HKD | 15.4 | 16.28 | 15.2 | 15.3 | 3.06 | -0.1 (-0.65%) | 241,200 |
18 Jun 2015 | HKD | 15.3 | 15.74 | 15.2 | 15.4 | 3.08 | 0.0 (0.0%) | 47,100 |
17 Jun 2015 | HKD | 15.46 | 15.8 | 15.18 | 15.4 | 3.08 | -0.06 (-0.39%) | 190,400 |
16 Jun 2015 | HKD | 15.9 | 15.96 | 15.46 | 15.46 | 3.092 | -0.5 (-3.13%) | 197,600 |
15 Jun 2015 | HKD | 15.38 | 16.48 | 15.06 | 15.96 | 3.192 | +0.58 (+3.77%) | 320,000 |
12 Jun 2015 | HKD | 15.4 | 15.4 | 14.98 | 15.38 | 3.076 | +0.24 (+1.59%) | 253,400 |
11 Jun 2015 | HKD | 15.7 | 15.7 | 14.98 | 15.14 | 3.028 | -0.14 (-0.92%) | 638,800 |
10 Jun 2015 | HKD | 15.8 | 16.24 | 15.28 | 15.28 | 3.056 | -0.52 (-3.29%) | 0 |
9 Jun 2015 | HKD | 16.4 | 16.4 | 15.62 | 15.8 | 3.16 | -0.84 (-5.05%) | 0 |
8 Jun 2015 | HKD | 16.8 | 16.8 | 16.32 | 16.64 | 3.328 | +0.04 (+0.24%) | 0 |
5 Jun 2015 | HKD | 17 | 17.5 | 16.52 | 16.6 | 3.32 | -0.1 (-0.60%) | 397,800 |
4 Jun 2015 | HKD | 17.8 | 17.8 | 16.66 | 16.7 | 3.34 | -0.8 (-4.57%) | 692,000 |
3 Jun 2015 | HKD | 18.16 | 18.16 | 17 | 17.5 | 3.5 | -0.26 (-1.46%) | 270,400 |
2 Jun 2015 | HKD | 18.5 | 18.5 | 17.52 | 17.76 | 3.552 | -0.24 (-1.33%) | 282,800 |
1 Jun 2015 | HKD | 18.18 | 18.3 | 17.56 | 18 | 3.6 | +0.24 (+1.35%) | 395,700 |
29 May 2015 | HKD | 17.46 | 17.96 | 17.28 | 17.76 | 3.552 | +0.48 (+2.78%) | 262,000 |
28 May 2015 | HKD | 18.8 | 19.4 | 17.2 | 17.28 | 3.456 | -0.78 (-4.32%) | 950,400 |
27 May 2015 | HKD | 18.2 | 18.2 | 17.7 | 18.06 | 3.612 | +0.16 (+0.89%) | 331,800 |
26 May 2015 | HKD | 17.3 | 19 | 17.3 | 17.9 | 3.58 | +0.6 (+3.47%) | 740,600 |
25 May 2015 | HKD | 17.3 | 17.3 | 17.3 | 17.3 | 3.46 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 17 | 19.4 | 17 | 17.3 | 3.46 | +0.48 (+2.85%) | 2,654,200 |
21 May 2015 | HKD | 16.82 | 17.02 | 16.66 | 16.82 | 3.364 | +0.02 (+0.12%) | 183,600 |
20 May 2015 | HKD | 16.52 | 16.8 | 16.46 | 16.8 | 3.36 | +0.22 (+1.33%) | 82,600 |