Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 3.25 | 3.28 | 3.18 | 3.22 | 3.22 | +0.01 (+0.31%) | 5,874,000 |
5 Aug 2015 | HKD | 3.45 | 3.57 | 3.21 | 3.21 | 3.21 | -0.14 (-4.18%) | 9,221,000 |
4 Aug 2015 | HKD | 3.39 | 3.39 | 3.33 | 3.35 | 3.35 | -0.03 (-0.89%) | 1,901,042 |
3 Aug 2015 | HKD | 3.42 | 3.45 | 3.38 | 3.38 | 3.38 | -0.02 (-0.59%) | 2,370,000 |
31 Jul 2015 | HKD | 3.4 | 3.42 | 3.38 | 3.4 | 3.4 | +0.02 (+0.59%) | 1,950,130 |
30 Jul 2015 | HKD | 3.44 | 3.44 | 3.37 | 3.38 | 3.38 | 0.0 (0.0%) | 1,254,112 |
29 Jul 2015 | HKD | 3.44 | 3.44 | 3.36 | 3.38 | 3.38 | -0.03 (-0.88%) | 1,685,510 |
28 Jul 2015 | HKD | 3.44 | 3.46 | 3.36 | 3.41 | 3.41 | +0.01 (+0.29%) | 3,580,039 |
27 Jul 2015 | HKD | 3.42 | 3.45 | 3.37 | 3.4 | 3.4 | -0.07 (-2.02%) | 2,696,014 |
24 Jul 2015 | HKD | 3.45 | 3.47 | 3.34 | 3.47 | 3.47 | +0.04 (+1.17%) | 2,500,521 |
23 Jul 2015 | HKD | 3.5 | 3.5 | 3.41 | 3.43 | 3.43 | -0.05 (-1.44%) | 1,858,000 |
22 Jul 2015 | HKD | 3.51 | 3.51 | 3.45 | 3.48 | 3.48 | -0.03 (-0.85%) | 1,596,000 |
21 Jul 2015 | HKD | 3.44 | 3.52 | 3.39 | 3.51 | 3.51 | +0.08 (+2.33%) | 3,522,000 |
20 Jul 2015 | HKD | 3.37 | 3.43 | 3.36 | 3.43 | 3.43 | +0.05 (+1.48%) | 2,632,000 |
17 Jul 2015 | HKD | 3.4 | 3.43 | 3.37 | 3.38 | 3.38 | -0.02 (-0.59%) | 1,314,000 |
16 Jul 2015 | HKD | 3.38 | 3.41 | 3.35 | 3.4 | 3.4 | +0.02 (+0.59%) | 728,000 |
15 Jul 2015 | HKD | 3.43 | 3.43 | 3.37 | 3.38 | 3.38 | -0.05 (-1.46%) | 1,825,378 |
14 Jul 2015 | HKD | 3.33 | 3.43 | 3.29 | 3.43 | 3.43 | +0.14 (+4.26%) | 4,502,000 |
13 Jul 2015 | HKD | 3.3 | 3.33 | 3.21 | 3.29 | 3.29 | +0.08 (+2.49%) | 3,096,000 |
10 Jul 2015 | HKD | 3.05 | 3.23 | 3.05 | 3.21 | 3.21 | +0.19 (+6.29%) | 2,827,026 |
9 Jul 2015 | HKD | 2.91 | 3.04 | 2.81 | 3.02 | 3.02 | +0.13 (+4.50%) | 2,632,000 |
8 Jul 2015 | HKD | 3.01 | 3.01 | 2.79 | 2.89 | 2.89 | -0.11 (-3.67%) | 4,304,165 |
7 Jul 2015 | HKD | 3.03 | 3.07 | 2.97 | 3 | 3 | -0.03 (-0.99%) | 2,586,385 |
6 Jul 2015 | HKD | 3.14 | 3.14 | 2.93 | 3.03 | 3.03 | -0.12 (-3.81%) | 4,202,000 |
3 Jul 2015 | HKD | 3.24 | 3.25 | 3.12 | 3.15 | 3.15 | -0.15 (-4.55%) | 3,508,038 |
2 Jul 2015 | HKD | 3.23 | 3.32 | 3.21 | 3.3 | 3.3 | +0.08 (+2.48%) | 4,110,000 |
1 Jul 2015 | HKD | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 3.3 | 3.3 | 3.18 | 3.22 | 3.22 | -0.08 (-2.42%) | 2,084,000 |
29 Jun 2015 | HKD | 3.37 | 3.37 | 3.28 | 3.3 | 3.3 | -0.07 (-2.08%) | 1,476,000 |
26 Jun 2015 | HKD | 3.4 | 3.4 | 3.32 | 3.37 | 3.37 | -0.02 (-0.59%) | 1,826,000 |