Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2015 | HKD | 8.25 | 8.42 | 8.24 | 8.33 | 8.33 | +0.12 (+1.46%) | 8,566,818 |
23 Jun 2015 | HKD | 8.26 | 8.29 | 8.16 | 8.21 | 8.21 | -0.04 (-0.48%) | 7,268,793 |
22 Jun 2015 | HKD | 8.44 | 8.45 | 8.15 | 8.25 | 8.25 | -0.19 (-2.25%) | 8,083,000 |
19 Jun 2015 | HKD | 8.45 | 8.47 | 8.3 | 8.44 | 8.44 | +0.23 (+2.80%) | 27,921,160 |
18 Jun 2015 | HKD | 8.01 | 8.29 | 8.01 | 8.21 | 8.21 | +0.17 (+2.11%) | 7,200,000 |
17 Jun 2015 | HKD | 8.01 | 8.1 | 7.98 | 8.04 | 8.04 | +0.01 (+0.12%) | 8,644,158 |
16 Jun 2015 | HKD | 8.01 | 8.12 | 8 | 8.03 | 8.03 | -0.08 (-0.99%) | 5,383,000 |
15 Jun 2015 | HKD | 8.14 | 8.19 | 7.97 | 8.11 | 8.11 | -0.03 (-0.37%) | 15,276,300 |
12 Jun 2015 | HKD | 8.18 | 8.19 | 8.02 | 8.14 | 8.14 | +0.04 (+0.49%) | 14,681,110 |
11 Jun 2015 | HKD | 8.25 | 8.26 | 8 | 8.1 | 8.1 | +0.09 (+1.12%) | 16,383,400 |
10 Jun 2015 | HKD | 7.7 | 8.11 | 7.7 | 8.01 | 8.01 | +0.28 (+3.62%) | 18,487,990 |
9 Jun 2015 | HKD | 7.72 | 7.85 | 7.65 | 7.73 | 7.73 | -0.04 (-0.51%) | 15,647,680 |
8 Jun 2015 | HKD | 8 | 8.1 | 7.64 | 7.77 | 7.77 | -0.23 (-2.88%) | 16,454,109 |
5 Jun 2015 | HKD | 7.69 | 8.09 | 7.56 | 8 | 8 | +0.31 (+4.03%) | 27,826,070 |
4 Jun 2015 | HKD | 7.92 | 7.92 | 7.57 | 7.69 | 7.69 | -0.05 (-0.65%) | 26,193,539 |
3 Jun 2015 | HKD | 8 | 8.14 | 7.54 | 7.74 | 7.74 | -0.42 (-5.15%) | 51,720,848 |
2 Jun 2015 | HKD | 7.81 | 8.25 | 7.7 | 8.16 | 8.16 | -0.28 (-3.32%) | 44,686,688 |
1 Jun 2015 | HKD | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 (0.0%) | 0 |
29 May 2015 | HKD | 8.3 | 8.62 | 7.94 | 8.44 | 8.44 | +0.16 (+1.93%) | 122,995,508 |
28 May 2015 | HKD | 9.1 | 9.28 | 8.1 | 8.28 | 8.28 | -1.1 (-11.73%) | 66,820,500 |
27 May 2015 | HKD | 9.42 | 9.42 | 9.11 | 9.38 | 9.38 | +0.05 (+0.54%) | 18,713,850 |
26 May 2015 | HKD | 9.09 | 9.35 | 8.8 | 9.33 | 9.33 | +0.32 (+3.55%) | 35,441,262 |
25 May 2015 | HKD | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 9.01 | 9.16 | 9.01 | 9.01 | 9.01 | -0.16 (-1.74%) | 12,394,640 |
21 May 2015 | HKD | 9.2 | 9.27 | 8.88 | 9.17 | 9.17 | +0.03 (+0.33%) | 20,292,160 |
20 May 2015 | HKD | 9.45 | 9.47 | 9.06 | 9.14 | 9.14 | -0.29 (-3.08%) | 16,150,170 |
19 May 2015 | HKD | 9.3 | 9.45 | 9.2 | 9.43 | 9.43 | +0.2 (+2.17%) | 11,660,420 |
18 May 2015 | HKD | 9.45 | 9.55 | 9.2 | 9.23 | 9.23 | -0.16 (-1.70%) | 11,867,970 |
15 May 2015 | HKD | 9.29 | 9.62 | 9.26 | 9.39 | 9.39 | +0.12 (+1.29%) | 11,264,210 |
14 May 2015 | HKD | 9.63 | 9.66 | 9.18 | 9.27 | 9.27 | -0.08 (-0.86%) | 24,494,990 |