Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2015 | HKD | 8.82 | 9.04 | 8.5 | 8.52 | 8.52 | -0.18 (-2.07%) | 1,233,078 |
29 Jul 2015 | HKD | 8.25 | 8.7 | 8 | 8.7 | 8.7 | +0.32 (+3.82%) | 1,219,194 |
28 Jul 2015 | HKD | 7.52 | 8.55 | 7.52 | 8.38 | 8.38 | +0.28 (+3.46%) | 1,370,926 |
27 Jul 2015 | HKD | 8.9 | 9.04 | 8.1 | 8.1 | 8.1 | -0.9 (-10%) | 1,636,631 |
24 Jul 2015 | HKD | 9.21 | 9.3 | 8.98 | 9 | 9 | -0.26 (-2.81%) | 1,151,341 |
23 Jul 2015 | HKD | 9.06 | 9.29 | 8.93 | 9.26 | 9.26 | +0.26 (+2.89%) | 1,535,891 |
22 Jul 2015 | HKD | 8.81 | 9.15 | 8.8 | 9 | 9 | +0.11 (+1.24%) | 1,199,399 |
21 Jul 2015 | HKD | 8.9 | 8.97 | 8.65 | 8.89 | 8.89 | -0.08 (-0.89%) | 796,193 |
20 Jul 2015 | HKD | 9.01 | 9.28 | 8.87 | 8.97 | 8.97 | -0.07 (-0.77%) | 1,484,731 |
17 Jul 2015 | HKD | 8.69 | 9.09 | 8.36 | 9.04 | 9.04 | +0.51 (+5.98%) | 1,655,158 |
16 Jul 2015 | HKD | 7.88 | 8.77 | 7.88 | 8.53 | 8.53 | +0.4 (+4.92%) | 1,589,654 |
15 Jul 2015 | HKD | 8.6 | 8.67 | 7.96 | 8.13 | 8.13 | -0.7 (-7.93%) | 2,403,877 |
14 Jul 2015 | HKD | 8.61 | 9.19 | 8.37 | 8.83 | 8.83 | +0.41 (+4.87%) | 3,338,184 |
13 Jul 2015 | HKD | 8.38 | 8.42 | 8.09 | 8.42 | 8.42 | +0.77 (+10.07%) | 2,346,810 |
10 Jul 2015 | HKD | 7.64 | 7.65 | 7.4 | 7.65 | 7.65 | +0.7 (+10.07%) | 1,079,974 |
9 Jul 2015 | HKD | 6.1 | 6.95 | 6.1 | 6.95 | 6.95 | +0.63 (+9.97%) | 1,508,934 |
8 Jul 2015 | HKD | 6.33 | 6.57 | 6.32 | 6.32 | 6.32 | -0.7 (-9.97%) | 1,953,874 |
7 Jul 2015 | HKD | 7.7 | 7.7 | 7.02 | 7.02 | 7.02 | -0.78 (-10%) | 2,177,100 |
6 Jul 2015 | HKD | 9.3 | 9.3 | 7.61 | 7.8 | 7.8 | -0.65 (-7.69%) | 3,616,252 |
3 Jul 2015 | HKD | 9.25 | 9.28 | 8.32 | 8.45 | 8.45 | -0.79 (-8.55%) | 3,277,520 |
2 Jul 2015 | HKD | 10.15 | 10.49 | 9.09 | 9.24 | 9.24 | -0.82 (-8.15%) | 2,095,482 |
1 Jul 2015 | HKD | 10.5 | 10.79 | 10.01 | 10.06 | 10.06 | -0.57 (-5.36%) | 1,876,687 |
30 Jun 2015 | HKD | 10.01 | 10.76 | 9.12 | 10.63 | 10.63 | +0.63 (+6.30%) | 2,358,625 |
29 Jun 2015 | HKD | 11.25 | 11.29 | 9.63 | 10 | 10 | -0.7 (-6.54%) | 2,488,262 |
26 Jun 2015 | HKD | 11.79 | 11.79 | 10.6 | 10.7 | 10.7 | -1.08 (-9.17%) | 1,958,016 |
25 Jun 2015 | HKD | 12 | 12.29 | 11.7 | 11.78 | 11.78 | -0.19 (-1.59%) | 1,142,682 |
24 Jun 2015 | HKD | 11.7 | 12.1 | 11.7 | 11.97 | 11.97 | +0.19 (+1.61%) | 1,034,653 |
23 Jun 2015 | HKD | 11.8 | 11.99 | 11 | 11.78 | 11.78 | -0.02 (-0.17%) | 1,435,957 |
19 Jun 2015 | HKD | 12.28 | 12.31 | 11.78 | 11.8 | 11.8 | -0.5 (-4.07%) | 1,444,660 |
18 Jun 2015 | HKD | 12.46 | 12.73 | 12.1 | 12.3 | 12.3 | -0.18 (-1.44%) | 1,482,896 |