Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 3.93 | 4.02 | 3.9 | 4 | 4 | +0.05 (+1.27%) | 225,500 |
5 Aug 2015 | HKD | 3.97 | 4 | 3.9 | 3.95 | 3.95 | -0.02 (-0.50%) | 1,219,500 |
4 Aug 2015 | HKD | 3.91 | 4 | 3.83 | 3.97 | 3.97 | +0.06 (+1.53%) | 256,000 |
3 Aug 2015 | HKD | 4.04 | 4.04 | 3.84 | 3.91 | 3.91 | -0.11 (-2.74%) | 997,000 |
31 Jul 2015 | HKD | 4.04 | 4.1 | 3.98 | 4.02 | 4.02 | -0.02 (-0.50%) | 363,500 |
30 Jul 2015 | HKD | 4.04 | 4.14 | 4.03 | 4.04 | 4.04 | +0.01 (+0.25%) | 311,000 |
29 Jul 2015 | HKD | 3.99 | 4.14 | 3.93 | 4.03 | 4.03 | 0.0 (0.0%) | 1,531,000 |
28 Jul 2015 | HKD | 4 | 4.17 | 3.98 | 4.03 | 4.03 | -0.01 (-0.25%) | 768,500 |
27 Jul 2015 | HKD | 4.19 | 4.25 | 4 | 4.04 | 4.04 | -0.24 (-5.61%) | 956,000 |
24 Jul 2015 | HKD | 4.35 | 4.35 | 4.24 | 4.28 | 4.28 | -0.05 (-1.15%) | 878,800 |
23 Jul 2015 | HKD | 4.2 | 4.34 | 4.08 | 4.33 | 4.33 | +0.18 (+4.34%) | 1,913,500 |
22 Jul 2015 | HKD | 4.16 | 4.23 | 4.09 | 4.15 | 4.15 | -0.04 (-0.95%) | 884,745 |
21 Jul 2015 | HKD | 4.24 | 4.24 | 4.16 | 4.19 | 4.19 | +0.01 (+0.24%) | 481,000 |
20 Jul 2015 | HKD | 4.17 | 4.29 | 4.15 | 4.18 | 4.18 | -0.05 (-1.18%) | 461,000 |
17 Jul 2015 | HKD | 4.02 | 4.3 | 3.98 | 4.23 | 4.23 | +0.17 (+4.19%) | 1,180,000 |
16 Jul 2015 | HKD | 4.1 | 4.11 | 4.03 | 4.06 | 4.06 | -0.02 (-0.49%) | 1,554,850 |
15 Jul 2015 | HKD | 4.05 | 4.12 | 3.99 | 4.08 | 4.08 | +0.05 (+1.24%) | 2,011,000 |
14 Jul 2015 | HKD | 4.08 | 4.09 | 3.97 | 4.03 | 4.03 | -0.05 (-1.23%) | 2,654,000 |
13 Jul 2015 | HKD | 3.88 | 4.09 | 3.86 | 4.08 | 4.08 | +0.26 (+6.81%) | 2,001,055 |
10 Jul 2015 | HKD | 3.91 | 4.03 | 3.8 | 3.82 | 3.82 | -0.03 (-0.78%) | 1,874,000 |
9 Jul 2015 | HKD | 3.52 | 3.9 | 3.46 | 3.85 | 3.85 | +0.43 (+12.57%) | 2,930,500 |
8 Jul 2015 | HKD | 3.63 | 3.63 | 3.38 | 3.42 | 3.42 | -0.25 (-6.81%) | 2,912,500 |
7 Jul 2015 | HKD | 3.75 | 3.8 | 3.65 | 3.67 | 3.67 | 0.0 (0.0%) | 4,871,112 |
6 Jul 2015 | HKD | 3.8 | 3.92 | 3.6 | 3.67 | 3.67 | -0.21 (-5.41%) | 3,405,185 |
3 Jul 2015 | HKD | 3.91 | 3.96 | 3.7 | 3.88 | 3.88 | -0.03 (-0.77%) | 2,494,500 |
2 Jul 2015 | HKD | 4.17 | 4.2 | 3.9 | 3.91 | 3.91 | -0.23 (-5.56%) | 3,184,700 |
1 Jul 2015 | HKD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 4.21 | 4.21 | 4 | 4.14 | 4.14 | -0.58 (-12.29%) | 4,193,070 |
29 Jun 2015 | HKD | 4.88 | 4.9 | 4.62 | 4.72 | 4.72 | -0.17 (-3.48%) | 6,636,000 |
26 Jun 2015 | HKD | 4.85 | 4.9 | 4.85 | 4.89 | 4.89 | -0.01 (-0.20%) | 2,221,500 |