Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2015 | HKD | 4.5 | 4.53 | 4.35 | 4.43 | 4.43 | -0.12 (-2.64%) | 785,000 |
11 Aug 2015 | HKD | 4.49 | 4.73 | 4.42 | 4.55 | 4.55 | +0.11 (+2.48%) | 1,178,500 |
10 Aug 2015 | HKD | 4.26 | 4.55 | 4.25 | 4.44 | 4.44 | +0.14 (+3.26%) | 1,083,500 |
7 Aug 2015 | HKD | 4.2 | 4.38 | 4.15 | 4.3 | 4.3 | +0.1 (+2.38%) | 417,000 |
6 Aug 2015 | HKD | 4.2 | 4.26 | 4.15 | 4.2 | 4.2 | +0.01 (+0.24%) | 513,000 |
5 Aug 2015 | HKD | 4.2 | 4.24 | 4.12 | 4.19 | 4.19 | -0.03 (-0.71%) | 258,500 |
4 Aug 2015 | HKD | 4.09 | 4.24 | 4.09 | 4.22 | 4.22 | +0.09 (+2.18%) | 462,000 |
3 Aug 2015 | HKD | 4.2 | 4.24 | 4.08 | 4.13 | 4.13 | -0.13 (-3.05%) | 708,000 |
31 Jul 2015 | HKD | 4.35 | 4.35 | 4.17 | 4.26 | 4.26 | 0.0 (0.0%) | 563,000 |
30 Jul 2015 | HKD | 4.29 | 4.39 | 4.17 | 4.26 | 4.26 | -0.01 (-0.23%) | 1,417,000 |
29 Jul 2015 | HKD | 4.34 | 4.39 | 4.12 | 4.27 | 4.27 | +0.04 (+0.95%) | 716,000 |
28 Jul 2015 | HKD | 4.31 | 4.47 | 4.23 | 4.23 | 4.23 | -0.04 (-0.94%) | 2,268,500 |
27 Jul 2015 | HKD | 4.76 | 4.8 | 4.2 | 4.27 | 4.27 | -0.65 (-13.21%) | 1,567,760 |
24 Jul 2015 | HKD | 4.79 | 4.98 | 4.79 | 4.92 | 4.92 | -0.01 (-0.20%) | 394,500 |
23 Jul 2015 | HKD | 4.82 | 4.95 | 4.64 | 4.93 | 4.93 | +0.08 (+1.65%) | 334,500 |
22 Jul 2015 | HKD | 4.78 | 4.89 | 4.72 | 4.85 | 4.85 | +0.13 (+2.75%) | 1,445,500 |
21 Jul 2015 | HKD | 4.7 | 4.77 | 4.66 | 4.72 | 4.72 | +0.04 (+0.85%) | 795,000 |
20 Jul 2015 | HKD | 4.71 | 4.79 | 4.66 | 4.68 | 4.68 | 0.0 (0.0%) | 503,000 |
17 Jul 2015 | HKD | 4.49 | 4.73 | 4.48 | 4.68 | 4.68 | +0.09 (+1.96%) | 1,035,500 |
16 Jul 2015 | HKD | 4.5 | 4.6 | 4.36 | 4.59 | 4.59 | +0.19 (+4.32%) | 881,000 |
15 Jul 2015 | HKD | 4.7 | 4.72 | 4.38 | 4.4 | 4.4 | -0.18 (-3.93%) | 683,500 |
14 Jul 2015 | HKD | 4.6 | 4.8 | 4.35 | 4.58 | 4.58 | -0.11 (-2.35%) | 1,307,500 |
13 Jul 2015 | HKD | 4.32 | 4.74 | 4.27 | 4.69 | 4.69 | +0.32 (+7.32%) | 3,336,500 |
10 Jul 2015 | HKD | 4.24 | 4.48 | 4.23 | 4.37 | 4.37 | +0.24 (+5.81%) | 2,861,000 |
9 Jul 2015 | HKD | 3.5 | 4.28 | 3.5 | 4.13 | 4.13 | +0.56 (+15.69%) | 3,021,000 |
8 Jul 2015 | HKD | 3.88 | 3.88 | 3.3 | 3.57 | 3.57 | -0.42 (-10.53%) | 2,688,500 |
7 Jul 2015 | HKD | 4.8 | 4.8 | 3.98 | 3.99 | 3.99 | -0.6 (-13.07%) | 2,804,000 |
6 Jul 2015 | HKD | 5.26 | 5.3 | 4.37 | 4.59 | 4.59 | -0.61 (-11.73%) | 1,544,000 |
3 Jul 2015 | HKD | 5.22 | 5.27 | 5 | 5.2 | 5.2 | -0.02 (-0.38%) | 1,073,500 |
2 Jul 2015 | HKD | 5.26 | 5.4 | 5.16 | 5.22 | 5.22 | -0.19 (-3.51%) | 1,976,500 |