Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2015 | HKD | 3.86 | 3.93 | 3.85 | 3.89 | 3.89 | +0.04 (+1.04%) | 6,901,000 |
7 Aug 2015 | HKD | 3.81 | 3.88 | 3.79 | 3.85 | 3.85 | +0.04 (+1.05%) | 3,835,615 |
6 Aug 2015 | HKD | 3.92 | 3.92 | 3.79 | 3.81 | 3.81 | -0.1 (-2.56%) | 9,973,295 |
5 Aug 2015 | HKD | 3.97 | 3.97 | 3.9 | 3.91 | 3.91 | +0.01 (+0.26%) | 3,501,396 |
4 Aug 2015 | HKD | 3.9 | 3.99 | 3.88 | 3.9 | 3.9 | +0.01 (+0.26%) | 8,353,614 |
3 Aug 2015 | HKD | 4.14 | 4.14 | 3.83 | 3.89 | 3.89 | -0.16 (-3.95%) | 9,764,750 |
31 Jul 2015 | HKD | 4 | 4.09 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 3,862,734 |
30 Jul 2015 | HKD | 4.12 | 4.13 | 3.99 | 4 | 4 | -0.07 (-1.72%) | 10,060,080 |
29 Jul 2015 | HKD | 4.15 | 4.2 | 4.06 | 4.07 | 4.07 | -0.03 (-0.73%) | 8,117,408 |
28 Jul 2015 | HKD | 4.15 | 4.25 | 4.09 | 4.1 | 4.1 | -0.05 (-1.20%) | 6,609,200 |
27 Jul 2015 | HKD | 4.32 | 4.32 | 4.13 | 4.15 | 4.15 | -0.2 (-4.60%) | 7,454,413 |
24 Jul 2015 | HKD | 4.34 | 4.41 | 4.26 | 4.35 | 4.35 | +0.03 (+0.69%) | 3,462,635 |
23 Jul 2015 | HKD | 4.33 | 4.4 | 4.31 | 4.32 | 4.32 | -0.02 (-0.46%) | 6,535,775 |
22 Jul 2015 | HKD | 4.45 | 4.5 | 4.31 | 4.34 | 4.34 | -0.18 (-3.98%) | 9,721,377 |
21 Jul 2015 | HKD | 4.55 | 4.57 | 4.45 | 4.52 | 4.52 | -0.01 (-0.22%) | 5,271,350 |
20 Jul 2015 | HKD | 4.46 | 4.55 | 4.44 | 4.53 | 4.53 | +0.07 (+1.57%) | 6,607,283 |
17 Jul 2015 | HKD | 4.39 | 4.53 | 4.39 | 4.46 | 4.46 | +0.01 (+0.22%) | 8,352,853 |
16 Jul 2015 | HKD | 4.45 | 4.47 | 4.35 | 4.45 | 4.45 | +0.06 (+1.37%) | 6,777,292 |
15 Jul 2015 | HKD | 4.5 | 4.5 | 4.31 | 4.39 | 4.39 | -0.01 (-0.23%) | 7,226,200 |
14 Jul 2015 | HKD | 4.5 | 4.52 | 4.34 | 4.4 | 4.4 | -0.12 (-2.65%) | 11,416,570 |
13 Jul 2015 | HKD | 4.38 | 4.52 | 4.23 | 4.52 | 4.52 | +0.18 (+4.15%) | 16,129,480 |
10 Jul 2015 | HKD | 4.26 | 4.41 | 4.24 | 4.34 | 4.34 | +0.1 (+2.36%) | 12,045,640 |
9 Jul 2015 | HKD | 4 | 4.39 | 4 | 4.24 | 4.24 | +0.1 (+2.42%) | 16,044,640 |
8 Jul 2015 | HKD | 4.14 | 4.2 | 3.8 | 4.14 | 4.14 | -0.1 (-2.36%) | 36,257,301 |
7 Jul 2015 | HKD | 4.42 | 4.6 | 4.14 | 4.24 | 4.24 | -0.37 (-8.03%) | 34,494,641 |
6 Jul 2015 | HKD | 4.79 | 4.8 | 4.32 | 4.61 | 4.61 | -0.16 (-3.35%) | 31,117,689 |
3 Jul 2015 | HKD | 4.71 | 4.79 | 4.57 | 4.77 | 4.77 | +0.06 (+1.27%) | 21,486,580 |
2 Jul 2015 | HKD | 4.8 | 4.8 | 4.63 | 4.71 | 4.71 | +0.02 (+0.43%) | 22,985,061 |
1 Jul 2015 | HKD | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 4.6 | 4.7 | 4.5 | 4.69 | 4.69 | +0.05 (+1.08%) | 24,136,990 |