Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2015 | HKD | 4,500 | 4,530 | 4,430 | 4,530 | 4,530 | +20 (+0.44%) | 1,700 |
29 Jul 2015 | HKD | 4,545 | 4,555 | 4,510 | 4,510 | 4,510 | -40 (-0.88%) | 900 |
28 Jul 2015 | HKD | 4,460 | 4,550 | 4,415 | 4,550 | 4,550 | -30 (-0.66%) | 2,800 |
27 Jul 2015 | HKD | 4,590 | 4,600 | 4,280 | 4,580 | 4,580 | +5 (+0.11%) | 6,500 |
24 Jul 2015 | HKD | 4,380 | 4,580 | 4,380 | 4,575 | 4,575 | +195 (+4.45%) | 8,800 |
23 Jul 2015 | HKD | 4,360 | 4,380 | 4,325 | 4,380 | 4,380 | +20 (+0.46%) | 1,100 |
22 Jul 2015 | HKD | 4,350 | 4,360 | 4,330 | 4,360 | 4,360 | -10 (-0.23%) | 1,200 |
21 Jul 2015 | HKD | 4,380 | 4,400 | 4,370 | 4,370 | 4,370 | +20 (+0.46%) | 1,600 |
20 Jul 2015 | HKD | 4,350 | 4,350 | 4,350 | 4,350 | 4,350 | 0.0 (0.0%) | 0 |
17 Jul 2015 | HKD | 4,330 | 4,360 | 4,330 | 4,350 | 4,350 | +50 (+1.16%) | 700 |
16 Jul 2015 | HKD | 4,295 | 4,300 | 4,225 | 4,300 | 4,300 | +30 (+0.70%) | 2,100 |
15 Jul 2015 | HKD | 4,250 | 4,300 | 4,250 | 4,270 | 4,270 | +25 (+0.59%) | 1,200 |
14 Jul 2015 | HKD | 4,245 | 4,250 | 4,190 | 4,245 | 4,245 | +50 (+1.19%) | 2,500 |
13 Jul 2015 | HKD | 4,115 | 4,195 | 4,115 | 4,195 | 4,195 | +180 (+4.48%) | 2,500 |
10 Jul 2015 | HKD | 4,010 | 4,140 | 4,000 | 4,015 | 4,015 | -55 (-1.35%) | 3,400 |
9 Jul 2015 | HKD | 4,135 | 4,135 | 3,905 | 4,070 | 4,070 | -190 (-4.46%) | 15,500 |
8 Jul 2015 | HKD | 4,395 | 4,410 | 4,160 | 4,260 | 4,260 | -150 (-3.40%) | 7,300 |
7 Jul 2015 | HKD | 4,405 | 4,420 | 4,390 | 4,410 | 4,410 | +60 (+1.38%) | 3,800 |
6 Jul 2015 | HKD | 4,395 | 4,445 | 4,280 | 4,350 | 4,350 | -45 (-1.02%) | 4,200 |
3 Jul 2015 | HKD | 4,400 | 4,420 | 4,280 | 4,395 | 4,395 | -5 (-0.11%) | 9,600 |
2 Jul 2015 | HKD | 4,435 | 4,460 | 4,350 | 4,400 | 4,400 | +105 (+2.44%) | 11,000 |
1 Jul 2015 | HKD | 4,165 | 4,305 | 4,165 | 4,295 | 4,295 | +130 (+3.12%) | 4,500 |
30 Jun 2015 | HKD | 4,185 | 4,200 | 4,160 | 4,165 | 4,165 | -20 (-0.48%) | 2,600 |
29 Jun 2015 | HKD | 4,135 | 4,205 | 4,130 | 4,185 | 4,185 | -90 (-2.11%) | 5,100 |
26 Jun 2015 | HKD | 4,235 | 4,275 | 4,185 | 4,275 | 4,275 | +45 (+1.06%) | 5,100 |
25 Jun 2015 | HKD | 4,305 | 4,305 | 4,220 | 4,230 | 4,230 | -130 (-2.98%) | 6,600 |
24 Jun 2015 | HKD | 4,390 | 4,415 | 4,290 | 4,360 | 4,360 | +10 (+0.23%) | 12,900 |
23 Jun 2015 | HKD | 4,200 | 4,365 | 4,200 | 4,350 | 4,350 | +165 (+3.94%) | 18,600 |
22 Jun 2015 | HKD | 4,170 | 4,195 | 4,140 | 4,185 | 4,185 | +70 (+1.70%) | 3,400 |
19 Jun 2015 | HKD | 4,100 | 4,115 | 4,070 | 4,115 | 4,115 | +25 (+0.61%) | 3,400 |