Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2015 | HKD | 4.44 | 4.87 | 4.35 | 4.87 | 4.87 | +0.44 (+9.93%) | 1,747,721 |
8 Jul 2015 | HKD | 4.47 | 4.58 | 4.43 | 4.43 | 4.43 | -0.49 (-9.96%) | 2,477,666 |
7 Jul 2015 | HKD | 5.37 | 5.45 | 4.92 | 4.92 | 4.92 | -0.55 (-10.05%) | 1,540,500 |
6 Jul 2015 | HKD | 6.29 | 6.32 | 5.18 | 5.47 | 5.47 | -0.29 (-5.03%) | 2,099,441 |
3 Jul 2015 | HKD | 6.19 | 6.28 | 5.63 | 5.76 | 5.76 | -0.49 (-7.84%) | 2,229,955 |
2 Jul 2015 | HKD | 6.48 | 6.48 | 6.06 | 6.25 | 6.25 | -0.05 (-0.79%) | 1,706,181 |
1 Jul 2015 | HKD | 6.59 | 6.7 | 6.28 | 6.3 | 6.3 | -0.29 (-4.40%) | 1,312,114 |
30 Jun 2015 | HKD | 6.21 | 6.62 | 5.91 | 6.59 | 6.59 | +0.38 (+6.12%) | 2,007,026 |
29 Jun 2015 | HKD | 6.59 | 6.65 | 5.95 | 6.21 | 6.21 | -0.22 (-3.42%) | 1,995,493 |
26 Jun 2015 | HKD | 6.8 | 6.89 | 6.32 | 6.43 | 6.43 | -0.59 (-8.40%) | 2,496,427 |
25 Jun 2015 | HKD | 7.14 | 7.22 | 6.95 | 7.02 | 7.02 | -0.13 (-1.82%) | 1,141,936 |
24 Jun 2015 | HKD | 7.1 | 7.18 | 7.02 | 7.15 | 7.15 | +0.08 (+1.13%) | 1,095,767 |
23 Jun 2015 | HKD | 7.05 | 7.19 | 6.56 | 7.07 | 7.07 | -0.04 (-0.56%) | 1,688,115 |
19 Jun 2015 | HKD | 7.26 | 7.44 | 7.02 | 7.11 | 7.11 | -0.34 (-4.56%) | 2,112,526 |
18 Jun 2015 | HKD | 7.5 | 7.66 | 7.42 | 7.45 | 7.45 | -0.02 (-0.27%) | 3,005,235 |
17 Jun 2015 | HKD | 7.33 | 7.47 | 7.02 | 7.47 | 7.47 | +0.12 (+1.63%) | 1,580,142 |
16 Jun 2015 | HKD | 7.6 | 7.6 | 7.25 | 7.35 | 7.35 | -0.36 (-4.67%) | 2,004,470 |
15 Jun 2015 | HKD | 7.68 | 7.8 | 7.65 | 7.71 | 7.71 | +0.03 (+0.39%) | 1,490,643 |
12 Jun 2015 | HKD | 7.63 | 7.77 | 7.6 | 7.68 | 7.68 | +0.06 (+0.79%) | 1,314,965 |
11 Jun 2015 | HKD | 7.55 | 7.64 | 7.51 | 7.62 | 7.62 | +0.05 (+0.66%) | 707,772 |
10 Jun 2015 | HKD | 7.5 | 7.67 | 7.4 | 7.57 | 7.57 | 0.0 (0.0%) | 926,630 |
9 Jun 2015 | HKD | 7.73 | 7.86 | 7.48 | 7.57 | 7.57 | -0.14 (-1.82%) | 1,356,386 |
8 Jun 2015 | HKD | 7.8 | 7.88 | 7.55 | 7.71 | 7.71 | -0.07 (-0.90%) | 1,752,321 |
5 Jun 2015 | HKD | 7.83 | 8.03 | 7.62 | 7.78 | 7.78 | -0.12 (-1.52%) | 3,774,723 |
4 Jun 2015 | HKD | 7.38 | 8.01 | 7.38 | 7.9 | 7.9 | +0.6 (+8.22%) | 7,545,993 |
3 Jun 2015 | HKD | 7.35 | 7.45 | 7.2 | 7.3 | 7.3 | -0.05 (-0.68%) | 2,315,052 |
2 Jun 2015 | HKD | 7.14 | 7.4 | 7.14 | 7.35 | 7.35 | +0.23 (+3.23%) | 2,906,426 |
1 Jun 2015 | HKD | 6.93 | 7.14 | 6.86 | 7.12 | 7.12 | +0.23 (+3.34%) | 2,434,752 |
29 May 2015 | HKD | 6.65 | 6.89 | 6.63 | 6.89 | 6.89 | +0.26 (+3.92%) | 1,941,344 |
28 May 2015 | HKD | 7.02 | 7.06 | 6.6 | 6.63 | 6.63 | -0.39 (-5.56%) | 2,172,705 |