Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2015 | HKD | 8.13 | 8.13 | 8.07 | 8.1 | 8.1 | 0.0 (0.0%) | 1,771,130 |
4 Aug 2015 | HKD | 8.18 | 8.18 | 8.03 | 8.1 | 8.1 | 0.0 (0.0%) | 5,789,000 |
3 Aug 2015 | HKD | 8.1 | 8.1 | 7.95 | 8.1 | 8.1 | 0.0 (0.0%) | 3,092,500 |
31 Jul 2015 | HKD | 8.05 | 8.1 | 8.05 | 8.1 | 8.1 | +0.07 (+0.87%) | 3,220,099 |
30 Jul 2015 | HKD | 7.92 | 8.09 | 7.92 | 8.03 | 8.03 | +0.06 (+0.75%) | 2,239,500 |
29 Jul 2015 | HKD | 8.09 | 8.09 | 7.81 | 7.97 | 7.97 | -0.02 (-0.25%) | 3,226,000 |
28 Jul 2015 | HKD | 7.76 | 8.1 | 7.76 | 7.99 | 7.99 | +0.04 (+0.50%) | 3,535,166 |
27 Jul 2015 | HKD | 8.14 | 8.14 | 7.89 | 7.95 | 7.95 | -0.19 (-2.33%) | 1,987,000 |
24 Jul 2015 | HKD | 7.88 | 8.15 | 7.88 | 8.14 | 8.14 | +0.02 (+0.25%) | 2,667,116 |
23 Jul 2015 | HKD | 8.19 | 8.2 | 8.04 | 8.12 | 8.12 | +0.02 (+0.25%) | 1,693,100 |
22 Jul 2015 | HKD | 8.07 | 8.2 | 8.05 | 8.1 | 8.1 | -0.1 (-1.22%) | 2,304,485 |
21 Jul 2015 | HKD | 8.15 | 8.2 | 8.06 | 8.2 | 8.2 | +0.09 (+1.11%) | 1,884,156 |
20 Jul 2015 | HKD | 8.24 | 8.24 | 8.03 | 8.11 | 8.11 | -0.06 (-0.73%) | 3,224,000 |
17 Jul 2015 | HKD | 8.01 | 8.2 | 8.01 | 8.17 | 8.17 | +0.11 (+1.36%) | 4,202,000 |
16 Jul 2015 | HKD | 7.73 | 8.16 | 7.73 | 8.06 | 8.06 | -0.01 (-0.12%) | 2,315,500 |
15 Jul 2015 | HKD | 8.18 | 8.32 | 7.84 | 8.07 | 8.07 | -0.04 (-0.49%) | 5,108,500 |
14 Jul 2015 | HKD | 8.23 | 8.23 | 8.03 | 8.11 | 8.11 | +0.09 (+1.12%) | 2,129,500 |
13 Jul 2015 | HKD | 7.91 | 8.39 | 7.91 | 8.02 | 8.02 | -0.01 (-0.12%) | 9,290,000 |
10 Jul 2015 | HKD | 8.03 | 8.24 | 7.82 | 8.03 | 8.03 | +0.31 (+4.02%) | 9,862,000 |
9 Jul 2015 | HKD | 7.2 | 8.2 | 6.94 | 7.72 | 7.72 | +0.4 (+5.46%) | 10,946,310 |
8 Jul 2015 | HKD | 6.98 | 7.6 | 5.65 | 7.32 | 7.32 | -0.34 (-4.44%) | 40,844,602 |
7 Jul 2015 | HKD | 7.88 | 7.97 | 7.49 | 7.66 | 7.66 | -0.13 (-1.67%) | 17,787,381 |
6 Jul 2015 | HKD | 7.9 | 8.25 | 7.23 | 7.79 | 7.79 | -0.25 (-3.11%) | 21,897,500 |
3 Jul 2015 | HKD | 8.43 | 8.43 | 7.97 | 8.04 | 8.04 | -0.16 (-1.95%) | 14,882,300 |
2 Jul 2015 | HKD | 8.3 | 8.39 | 8.01 | 8.2 | 8.2 | -0.1 (-1.20%) | 12,169,310 |
1 Jul 2015 | HKD | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 8.03 | 8.34 | 7.82 | 8.3 | 8.3 | +0.13 (+1.59%) | 14,673,310 |
29 Jun 2015 | HKD | 8 | 8.25 | 8 | 8.17 | 8.17 | -0.03 (-0.37%) | 18,993,109 |
26 Jun 2015 | HKD | 8.22 | 8.25 | 8.05 | 8.2 | 8.2 | -0.06 (-0.73%) | 10,991,570 |
25 Jun 2015 | HKD | 8.26 | 8.44 | 8.22 | 8.26 | 8.26 | -0.07 (-0.84%) | 4,848,344 |