Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2015 | HKD | 9.28 | 9.5 | 8.8 | 8.93 | 8.93 | -0.38 (-4.08%) | 793,500 |
7 Jul 2015 | HKD | 9.73 | 9.73 | 9.15 | 9.31 | 9.31 | +0.04 (+0.43%) | 215,319 |
6 Jul 2015 | HKD | 9.58 | 9.58 | 9.23 | 9.27 | 9.27 | -0.36 (-3.74%) | 524,000 |
3 Jul 2015 | HKD | 9.54 | 9.78 | 9.54 | 9.63 | 9.63 | -0.07 (-0.72%) | 245,000 |
2 Jul 2015 | HKD | 10.1 | 10.1 | 9.7 | 9.7 | 9.7 | -0.34 (-3.39%) | 61,000 |
1 Jul 2015 | HKD | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 9.54 | 10.04 | 9.54 | 10.04 | 10.04 | 0.0 (0.0%) | 415,000 |
29 Jun 2015 | HKD | 10.4 | 10.4 | 10 | 10.04 | 10.04 | +0.04 (+0.40%) | 324,000 |
26 Jun 2015 | HKD | 10.02 | 10.1 | 9.92 | 10 | 10 | -0.12 (-1.19%) | 126,000 |
25 Jun 2015 | HKD | 10 | 10.14 | 10 | 10.12 | 10.12 | +0.08 (+0.80%) | 243,000 |
24 Jun 2015 | HKD | 10.1 | 10.1 | 9.93 | 10.04 | 10.04 | +0.09 (+0.90%) | 549,370 |
23 Jun 2015 | HKD | 9.95 | 10.06 | 9.95 | 9.95 | 9.95 | +0.01 (+0.10%) | 256,000 |
22 Jun 2015 | HKD | 9.72 | 9.99 | 9.72 | 9.94 | 9.94 | +0.13 (+1.33%) | 324,000 |
19 Jun 2015 | HKD | 9.97 | 10 | 9.76 | 9.81 | 9.81 | -0.18 (-1.80%) | 280,000 |
18 Jun 2015 | HKD | 9.9 | 10 | 9.9 | 9.99 | 9.99 | +0.02 (+0.20%) | 196,454 |
17 Jun 2015 | HKD | 9.88 | 10 | 9.88 | 9.97 | 9.97 | +0.09 (+0.91%) | 215,000 |
16 Jun 2015 | HKD | 9.9 | 10.02 | 9.79 | 9.88 | 9.88 | +0.14 (+1.44%) | 186,000 |
15 Jun 2015 | HKD | 9.65 | 9.74 | 9.65 | 9.74 | 9.74 | +0.08 (+0.83%) | 235,231 |
12 Jun 2015 | HKD | 9.6 | 9.67 | 9.6 | 9.66 | 9.66 | +0.01 (+0.10%) | 198,717 |
11 Jun 2015 | HKD | 9.78 | 9.78 | 9.41 | 9.65 | 9.65 | +0.33 (+3.54%) | 218,000 |
10 Jun 2015 | HKD | 9.4 | 9.57 | 9.32 | 9.32 | 9.32 | -0.08 (-0.85%) | 0 |
9 Jun 2015 | HKD | 9.68 | 9.68 | 9.15 | 9.4 | 9.4 | -0.27 (-2.79%) | 0 |
8 Jun 2015 | HKD | 9.63 | 9.67 | 9.6 | 9.67 | 9.67 | +0.04 (+0.42%) | 0 |
5 Jun 2015 | HKD | 9.6 | 9.75 | 9.59 | 9.63 | 9.63 | 0.0 (0.0%) | 264,000 |
4 Jun 2015 | HKD | 9.45 | 9.66 | 9.45 | 9.63 | 9.63 | +0.15 (+1.58%) | 364,000 |
3 Jun 2015 | HKD | 9.25 | 9.5 | 9.25 | 9.48 | 9.48 | +0.19 (+2.05%) | 344,091 |
2 Jun 2015 | HKD | 9.25 | 9.5 | 9.2 | 9.29 | 9.29 | +0.08 (+0.87%) | 236,500 |
1 Jun 2015 | HKD | 9.2 | 9.33 | 9.16 | 9.21 | 9.21 | +0.1 (+1.10%) | 194,512 |
29 May 2015 | HKD | 9.24 | 9.38 | 9.1 | 9.11 | 9.11 | -0.17 (-1.83%) | 147,000 |
28 May 2015 | HKD | 9.34 | 9.5 | 9.1 | 9.28 | 9.28 | -0.16 (-1.69%) | 304,000 |