Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 3.54 | 3.84 | 3.54 | 3.75 | 3.75 | +0.18 (+5.04%) | 1,038,000 |
5 Aug 2015 | HKD | 3.41 | 3.62 | 3.41 | 3.57 | 3.57 | +0.04 (+1.13%) | 472,000 |
4 Aug 2015 | HKD | 3.47 | 3.53 | 3.41 | 3.53 | 3.53 | -0.02 (-0.56%) | 380,000 |
3 Aug 2015 | HKD | 3.64 | 3.64 | 3.55 | 3.55 | 3.55 | -0.14 (-3.79%) | 96,000 |
31 Jul 2015 | HKD | 3.58 | 3.7 | 3.53 | 3.69 | 3.69 | +0.07 (+1.93%) | 122,000 |
30 Jul 2015 | HKD | 3.62 | 3.71 | 3.55 | 3.62 | 3.62 | -0.02 (-0.55%) | 228,000 |
29 Jul 2015 | HKD | 3.54 | 3.68 | 3.5 | 3.64 | 3.64 | +0.06 (+1.68%) | 724,000 |
28 Jul 2015 | HKD | 3.55 | 3.6 | 3.31 | 3.58 | 3.58 | -0.03 (-0.83%) | 142,000 |
27 Jul 2015 | HKD | 3.71 | 3.76 | 3.51 | 3.61 | 3.61 | -0.14 (-3.73%) | 450,000 |
24 Jul 2015 | HKD | 3.77 | 3.82 | 3.75 | 3.75 | 3.75 | -0.07 (-1.83%) | 200,000 |
23 Jul 2015 | HKD | 3.8 | 3.88 | 3.75 | 3.82 | 3.82 | -0.04 (-1.04%) | 312,000 |
22 Jul 2015 | HKD | 3.86 | 3.96 | 3.78 | 3.86 | 3.86 | -0.06 (-1.53%) | 168,000 |
21 Jul 2015 | HKD | 3.93 | 3.98 | 3.86 | 3.92 | 3.92 | -0.01 (-0.25%) | 486,000 |
20 Jul 2015 | HKD | 3.92 | 4.04 | 3.86 | 3.93 | 3.93 | -0.06 (-1.50%) | 408,000 |
17 Jul 2015 | HKD | 3.9 | 4.13 | 3.86 | 3.99 | 3.99 | +0.01 (+0.25%) | 632,000 |
16 Jul 2015 | HKD | 3.85 | 4.1 | 3.85 | 3.98 | 3.98 | -0.07 (-1.73%) | 254,000 |
15 Jul 2015 | HKD | 3.98 | 4.18 | 3.92 | 4.05 | 4.05 | -0.13 (-3.11%) | 936,000 |
14 Jul 2015 | HKD | 3.97 | 4.18 | 3.93 | 4.18 | 4.18 | +0.01 (+0.24%) | 1,968,000 |
13 Jul 2015 | HKD | 3.85 | 4.27 | 3.85 | 4.17 | 4.17 | +0.23 (+5.84%) | 1,256,000 |
10 Jul 2015 | HKD | 4.05 | 4.07 | 3.87 | 3.94 | 3.94 | -0.02 (-0.51%) | 2,294,000 |
9 Jul 2015 | HKD | 3.31 | 4 | 3.31 | 3.96 | 3.96 | +0.65 (+19.64%) | 2,050,000 |
8 Jul 2015 | HKD | 3.6 | 3.6 | 3.05 | 3.31 | 3.31 | -0.22 (-6.23%) | 1,018,000 |
7 Jul 2015 | HKD | 4.01 | 4.01 | 3.33 | 3.53 | 3.53 | -0.29 (-7.59%) | 1,212,000 |
6 Jul 2015 | HKD | 4.21 | 4.26 | 3.5 | 3.82 | 3.82 | -0.31 (-7.51%) | 770,000 |
3 Jul 2015 | HKD | 4.37 | 4.37 | 4.02 | 4.13 | 4.13 | -0.04 (-0.96%) | 878,000 |
2 Jul 2015 | HKD | 4.25 | 4.25 | 4.08 | 4.17 | 4.17 | -0.07 (-1.65%) | 934,000 |
1 Jul 2015 | HKD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 4.15 | 4.27 | 4.07 | 4.24 | 4.24 | +0.07 (+1.68%) | 1,202,000 |
29 Jun 2015 | HKD | 4.29 | 4.33 | 3.97 | 4.17 | 4.17 | -0.21 (-4.79%) | 1,406,000 |
26 Jun 2015 | HKD | 4.42 | 4.42 | 4.23 | 4.38 | 4.38 | -0.06 (-1.35%) | 1,458,000 |