Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2015 | HKD | 4,130 | 4,130 | 4,090 | 4,090 | 4,090 | -15 (-0.37%) | 900 |
17 Jun 2015 | HKD | 4,150 | 4,150 | 4,100 | 4,105 | 4,105 | -45 (-1.08%) | 2,800 |
16 Jun 2015 | HKD | 4,070 | 4,160 | 4,060 | 4,150 | 4,150 | +80 (+1.97%) | 7,600 |
15 Jun 2015 | HKD | 4,000 | 4,070 | 4,000 | 4,070 | 4,070 | +90 (+2.26%) | 7,400 |
12 Jun 2015 | HKD | 4,020 | 4,060 | 3,870 | 3,980 | 3,980 | +125 (+3.24%) | 14,900 |
11 Jun 2015 | HKD | 3,850 | 3,860 | 3,840 | 3,855 | 3,855 | +30 (+0.78%) | 3,500 |
10 Jun 2015 | HKD | 3,815 | 3,845 | 3,815 | 3,825 | 3,825 | -20 (-0.52%) | 2,000 |
9 Jun 2015 | HKD | 3,860 | 3,890 | 3,810 | 3,845 | 3,845 | -25 (-0.65%) | 0 |
8 Jun 2015 | HKD | 3,900 | 3,925 | 3,850 | 3,870 | 3,870 | -10 (-0.26%) | 0 |
5 Jun 2015 | HKD | 3,780 | 3,880 | 3,765 | 3,880 | 3,880 | +100 (+2.65%) | 3,500 |
4 Jun 2015 | HKD | 3,755 | 3,830 | 3,755 | 3,780 | 3,780 | +30 (+0.80%) | 2,100 |
3 Jun 2015 | HKD | 3,760 | 3,770 | 3,705 | 3,750 | 3,750 | -20 (-0.53%) | 3,200 |
2 Jun 2015 | HKD | 3,790 | 3,800 | 3,765 | 3,770 | 3,770 | +20 (+0.53%) | 1,800 |
1 Jun 2015 | HKD | 3,730 | 3,770 | 3,730 | 3,750 | 3,750 | +60 (+1.63%) | 2,800 |
29 May 2015 | HKD | 3,720 | 3,720 | 3,685 | 3,690 | 3,690 | -10 (-0.27%) | 3,000 |
28 May 2015 | HKD | 3,750 | 3,750 | 3,700 | 3,700 | 3,700 | -20 (-0.54%) | 5,200 |
27 May 2015 | HKD | 3,800 | 3,800 | 3,700 | 3,720 | 3,720 | -10 (-0.27%) | 4,400 |
26 May 2015 | HKD | 3,710 | 3,760 | 3,710 | 3,730 | 3,730 | +20 (+0.54%) | 1,600 |
25 May 2015 | HKD | 3,685 | 3,755 | 3,685 | 3,710 | 3,710 | +25 (+0.68%) | 2,000 |
22 May 2015 | HKD | 3,695 | 3,700 | 3,685 | 3,685 | 3,685 | +25 (+0.68%) | 1,500 |
21 May 2015 | HKD | 3,655 | 3,680 | 3,640 | 3,660 | 3,660 | 0.0 (0.0%) | 2,100 |
20 May 2015 | HKD | 3,710 | 3,730 | 3,630 | 3,660 | 3,660 | -90 (-2.40%) | 9,300 |
19 May 2015 | HKD | 3,850 | 3,850 | 3,730 | 3,750 | 3,750 | -50 (-1.32%) | 10,100 |
18 May 2015 | HKD | 3,800 | 3,855 | 3,790 | 3,800 | 3,800 | +20 (+0.53%) | 3,400 |
15 May 2015 | HKD | 3,800 | 3,850 | 3,780 | 3,780 | 3,780 | -10 (-0.26%) | 2,100 |
14 May 2015 | HKD | 3,705 | 3,850 | 3,630 | 3,790 | 3,790 | +15 (+0.40%) | 6,400 |
13 May 2015 | HKD | 4,000 | 4,000 | 3,765 | 3,775 | 3,775 | -225 (-5.63%) | 18,600 |
12 May 2015 | HKD | 4,030 | 4,030 | 3,950 | 4,000 | 4,000 | -100 (-2.44%) | 2,600 |
11 May 2015 | HKD | 3,930 | 4,100 | 3,930 | 4,100 | 4,100 | +170 (+4.33%) | 2,900 |
8 May 2015 | HKD | 3,880 | 3,930 | 3,880 | 3,930 | 3,930 | +80 (+2.08%) | 1,600 |