Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2015 | HKD | 1.64 | 1.64 | 1.58 | 1.62 | 0.324 | -0.03 (-1.82%) | 2,225,000 |
4 Aug 2015 | HKD | 1.62 | 1.66 | 1.62 | 1.65 | 0.33 | +0.01 (+0.61%) | 150,000 |
3 Aug 2015 | HKD | 1.65 | 1.71 | 1.62 | 1.64 | 0.328 | -0.02 (-1.20%) | 1,550,000 |
31 Jul 2015 | HKD | 1.76 | 1.76 | 1.6 | 1.66 | 0.332 | -0.02 (-1.19%) | 29,550,000 |
30 Jul 2015 | HKD | 1.65 | 1.77 | 1.58 | 1.68 | 0.336 | +0.03 (+1.82%) | 32,175,000 |
29 Jul 2015 | HKD | 1.6 | 1.67 | 1.51 | 1.65 | 0.33 | +0.11 (+7.14%) | 15,250,000 |
28 Jul 2015 | HKD | 1.37 | 1.54 | 1.35 | 1.54 | 0.308 | +0.13 (+9.22%) | 6,325,000 |
27 Jul 2015 | HKD | 1.65 | 1.65 | 1.4 | 1.41 | 0.282 | -0.19 (-11.88%) | 7,250,000 |
24 Jul 2015 | HKD | 1.75 | 1.77 | 1.51 | 1.6 | 0.32 | -0.1 (-5.88%) | 5,000,000 |
23 Jul 2015 | HKD | 1.75 | 1.79 | 1.66 | 1.7 | 0.34 | +0.03 (+1.80%) | 32,650,000 |
22 Jul 2015 | HKD | 1.75 | 1.77 | 1.55 | 1.67 | 0.334 | -0.13 (-7.22%) | 20,725,000 |
21 Jul 2015 | HKD | 1.45 | 1.91 | 1.35 | 1.8 | 0.36 | +0.32 (+21.62%) | 36,024,999 |
20 Jul 2015 | HKD | 1.49 | 1.49 | 1.44 | 1.48 | 0.296 | +0.02 (+1.37%) | 5,975,000 |
17 Jul 2015 | HKD | 1.38 | 1.49 | 1.37 | 1.46 | 0.292 | +0.03 (+2.10%) | 13,600,000 |
16 Jul 2015 | HKD | 1.41 | 1.47 | 1.38 | 1.43 | 0.286 | +0.03 (+2.14%) | 108,549,998 |
15 Jul 2015 | HKD | 1.57 | 1.57 | 1.4 | 1.4 | 0.28 | -0.17 (-10.83%) | 8,750,000 |
14 Jul 2015 | HKD | 1.6 | 1.62 | 1.5 | 1.57 | 0.314 | +0.05 (+3.29%) | 3,000,000 |
13 Jul 2015 | HKD | 1.42 | 1.53 | 1.35 | 1.52 | 0.304 | +0.1 (+7.04%) | 48,749,999 |
10 Jul 2015 | HKD | 1.48 | 1.48 | 1.37 | 1.42 | 0.284 | +0.08 (+5.97%) | 12,650,000 |
9 Jul 2015 | HKD | 1.2 | 1.4 | 1.19 | 1.34 | 0.268 | +0.13 (+10.74%) | 9,025,000 |
8 Jul 2015 | HKD | 1.47 | 1.49 | 1.19 | 1.21 | 0.242 | -0.28 (-18.79%) | 133,349,998 |
7 Jul 2015 | HKD | 1.5 | 1.53 | 1.37 | 1.49 | 0.298 | -0.06 (-3.87%) | 7,200,000 |
6 Jul 2015 | HKD | 1.77 | 1.77 | 1.21 | 1.55 | 0.31 | -0.08 (-4.91%) | 9,075,000 |
3 Jul 2015 | HKD | 1.7 | 1.81 | 1.6 | 1.63 | 0.326 | -0.18 (-9.94%) | 6,975,000 |
2 Jul 2015 | HKD | 1.9 | 1.91 | 1.68 | 1.81 | 0.362 | -0.12 (-6.22%) | 12,050,000 |
1 Jul 2015 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 0.386 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 1.98 | 2 | 1.9 | 1.93 | 0.386 | -0.07 (-3.50%) | 4,850,000 |
29 Jun 2015 | HKD | 2.06 | 2.06 | 1.95 | 2 | 0.4 | -0.05 (-2.44%) | 6,250,000 |
26 Jun 2015 | HKD | 2.04 | 2.07 | 1.99 | 2.05 | 0.41 | +0.04 (+1.99%) | 4,850,000 |
25 Jun 2015 | HKD | 2.08 | 2.08 | 1.98 | 2.01 | 0.402 | -0.13 (-6.07%) | 16,550,000 |