Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2015 | HKD | 13.26 | 13.5 | 12.62 | 12.94 | 12.94 | -0.28 (-2.12%) | 15,395,210 |
26 Jun 2015 | HKD | 13.68 | 13.68 | 13.02 | 13.22 | 13.22 | -0.38 (-2.79%) | 11,516,910 |
25 Jun 2015 | HKD | 13.7 | 13.8 | 13.42 | 13.6 | 13.6 | -0.2 (-1.45%) | 7,103,372 |
24 Jun 2015 | HKD | 13.9 | 13.98 | 13.68 | 13.8 | 13.8 | -0.12 (-0.86%) | 6,070,192 |
23 Jun 2015 | HKD | 13.64 | 13.98 | 13.56 | 13.92 | 13.92 | +0.28 (+2.05%) | 8,685,800 |
22 Jun 2015 | HKD | 13.52 | 13.68 | 13.3 | 13.64 | 13.64 | +0.28 (+2.10%) | 5,734,590 |
19 Jun 2015 | HKD | 13.54 | 13.76 | 13.3 | 13.36 | 13.36 | -0.14 (-1.04%) | 9,352,775 |
18 Jun 2015 | HKD | 13.9 | 13.94 | 13.32 | 13.5 | 13.5 | -0.4 (-2.88%) | 11,813,630 |
17 Jun 2015 | HKD | 13.66 | 13.98 | 13.18 | 13.9 | 13.9 | +0.24 (+1.76%) | 15,884,600 |
16 Jun 2015 | HKD | 14.04 | 14.12 | 13.64 | 13.66 | 13.66 | -0.56 (-3.94%) | 10,606,310 |
15 Jun 2015 | HKD | 14.58 | 14.58 | 14.2 | 14.22 | 14.22 | -0.38 (-2.60%) | 5,085,536 |
12 Jun 2015 | HKD | 14.5 | 14.8 | 14.3 | 14.6 | 14.6 | +0.1 (+0.69%) | 6,395,173 |
11 Jun 2015 | HKD | 14.62 | 14.88 | 14.34 | 14.5 | 14.5 | -0.12 (-0.82%) | 6,340,594 |
10 Jun 2015 | HKD | 14.68 | 14.92 | 14.32 | 14.62 | 14.62 | -0.08 (-0.54%) | 8,341,636 |
9 Jun 2015 | HKD | 14.8 | 15.1 | 14.56 | 14.7 | 14.7 | -0.2 (-1.34%) | 9,469,910 |
8 Jun 2015 | HKD | 15 | 15.16 | 14.82 | 14.9 | 14.9 | -0.12 (-0.80%) | 7,880,671 |
5 Jun 2015 | HKD | 14.8 | 15.28 | 14.8 | 15.02 | 15.02 | -0.16 (-1.05%) | 13,122,650 |
4 Jun 2015 | HKD | 15.28 | 15.36 | 14.74 | 15.18 | 15.18 | -0.08 (-0.52%) | 10,525,920 |
3 Jun 2015 | HKD | 15.46 | 15.5 | 15.22 | 15.26 | 15.26 | -0.2 (-1.29%) | 5,323,366 |
2 Jun 2015 | HKD | 15.7 | 15.9 | 15.42 | 15.46 | 15.46 | -0.24 (-1.53%) | 10,930,870 |
1 Jun 2015 | HKD | 15.24 | 15.8 | 15.04 | 15.7 | 15.7 | +0.32 (+2.08%) | 12,871,040 |
29 May 2015 | HKD | 15.24 | 15.58 | 15.04 | 15.38 | 15.38 | +0.1 (+0.65%) | 14,120,370 |
28 May 2015 | HKD | 15.8 | 15.82 | 15.04 | 15.28 | 15.28 | -0.42 (-2.68%) | 16,402,471 |
27 May 2015 | HKD | 15.9 | 15.92 | 15.56 | 15.7 | 15.7 | -0.04 (-0.25%) | 8,122,268 |
26 May 2015 | HKD | 15.7 | 16.08 | 15.52 | 15.74 | 15.74 | +0.24 (+1.55%) | 15,937,050 |
25 May 2015 | HKD | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 15.2 | 15.6 | 15.2 | 15.5 | 15.5 | +0.2 (+1.31%) | 6,537,095 |
21 May 2015 | HKD | 15.28 | 15.4 | 15.18 | 15.3 | 15.3 | -0.06 (-0.39%) | 6,720,940 |
20 May 2015 | HKD | 15.6 | 15.66 | 15.34 | 15.36 | 15.36 | -0.24 (-1.54%) | 7,408,425 |
19 May 2015 | HKD | 15.38 | 15.66 | 15.2 | 15.6 | 15.6 | +0.24 (+1.56%) | 8,713,320 |