Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 3.34 | 3.38 | 3.24 | 3.37 | 3.37 | +0.03 (+0.90%) | 2,572,000 |
5 Aug 2015 | HKD | 3.18 | 3.4 | 3.17 | 3.34 | 3.34 | +0.16 (+5.03%) | 2,737,000 |
4 Aug 2015 | HKD | 3.16 | 3.2 | 3.02 | 3.18 | 3.18 | -0.04 (-1.24%) | 3,930,000 |
3 Aug 2015 | HKD | 3.33 | 3.4 | 3.15 | 3.22 | 3.22 | +0.02 (+0.63%) | 4,739,000 |
31 Jul 2015 | HKD | 3.18 | 3.27 | 3.15 | 3.2 | 3.2 | +0.02 (+0.63%) | 2,809,000 |
30 Jul 2015 | HKD | 3.28 | 3.3 | 3.11 | 3.18 | 3.18 | +0.04 (+1.27%) | 2,863,000 |
29 Jul 2015 | HKD | 3.03 | 3.24 | 3.03 | 3.14 | 3.14 | +0.11 (+3.63%) | 4,614,000 |
28 Jul 2015 | HKD | 3 | 3.17 | 2.82 | 3.03 | 3.03 | 0.0 (0.0%) | 8,185,000 |
27 Jul 2015 | HKD | 3.4 | 3.43 | 3.02 | 3.03 | 3.03 | -0.44 (-12.68%) | 3,994,000 |
24 Jul 2015 | HKD | 3.6 | 3.6 | 3.45 | 3.47 | 3.47 | -0.02 (-0.57%) | 1,367,000 |
23 Jul 2015 | HKD | 3.53 | 3.61 | 3.46 | 3.49 | 3.49 | -0.07 (-1.97%) | 2,185,000 |
22 Jul 2015 | HKD | 3.66 | 3.66 | 3.51 | 3.56 | 3.56 | -0.09 (-2.47%) | 1,405,000 |
21 Jul 2015 | HKD | 3.69 | 3.69 | 3.57 | 3.65 | 3.65 | -0.05 (-1.35%) | 2,733,000 |
20 Jul 2015 | HKD | 3.76 | 3.81 | 3.69 | 3.7 | 3.7 | -0.06 (-1.60%) | 1,162,000 |
17 Jul 2015 | HKD | 3.75 | 3.83 | 3.67 | 3.76 | 3.76 | -0.03 (-0.79%) | 1,559,000 |
16 Jul 2015 | HKD | 3.7 | 3.84 | 3.55 | 3.79 | 3.79 | +0.05 (+1.34%) | 387,000 |
15 Jul 2015 | HKD | 3.96 | 3.96 | 3.71 | 3.74 | 3.74 | -0.24 (-6.03%) | 731,000 |
14 Jul 2015 | HKD | 4.12 | 4.12 | 3.97 | 3.98 | 3.98 | -0.11 (-2.69%) | 908,000 |
13 Jul 2015 | HKD | 3.78 | 4.11 | 3.62 | 4.09 | 4.09 | +0.31 (+8.20%) | 1,387,000 |
10 Jul 2015 | HKD | 3.9 | 4.25 | 3.45 | 3.78 | 3.78 | -0.14 (-3.57%) | 2,531,000 |
9 Jul 2015 | HKD | 3.18 | 3.96 | 3.1 | 3.92 | 3.92 | +0.89 (+29.37%) | 4,244,000 |
8 Jul 2015 | HKD | 3 | 3.27 | 2.5 | 3.03 | 3.03 | -0.03 (-0.98%) | 4,909,228 |
7 Jul 2015 | HKD | 4.15 | 4.15 | 3.01 | 3.06 | 3.06 | -1.11 (-26.62%) | 8,060,000 |
6 Jul 2015 | HKD | 4.43 | 4.5 | 3.41 | 4.17 | 4.17 | -0.36 (-7.95%) | 9,049,000 |
3 Jul 2015 | HKD | 4.71 | 4.79 | 4.4 | 4.53 | 4.53 | -0.3 (-6.21%) | 3,304,000 |
2 Jul 2015 | HKD | 4.8 | 4.91 | 4.75 | 4.83 | 4.83 | -0.09 (-1.83%) | 2,394,000 |
1 Jul 2015 | HKD | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 4.8 | 4.95 | 4.7 | 4.92 | 4.92 | +0.12 (+2.50%) | 1,272,000 |
29 Jun 2015 | HKD | 5 | 5.05 | 4.4 | 4.8 | 4.8 | -0.2 (-4%) | 5,220,000 |
26 Jun 2015 | HKD | 5 | 5.2 | 4.79 | 5 | 5 | +0.01 (+0.20%) | 3,005,279 |