Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2015 | HKD | 5.1 | 8.3 | 5.09 | 7.9 | 7.9 | +2.99 (+60.90%) | 23,329,000 |
8 Jul 2015 | HKD | 5.2 | 5.33 | 4.5 | 4.91 | 4.91 | -1.01 (-17.06%) | 27,078,000 |
7 Jul 2015 | HKD | 7.5 | 7.6 | 5.81 | 5.92 | 5.92 | -1.23 (-17.20%) | 12,472,000 |
6 Jul 2015 | HKD | 8.55 | 9.04 | 6.3 | 7.15 | 7.15 | -1.15 (-13.86%) | 18,046,500 |
3 Jul 2015 | HKD | 9.9 | 10 | 7.88 | 8.3 | 8.3 | -1.38 (-14.26%) | 12,400,000 |
2 Jul 2015 | HKD | 10.68 | 10.68 | 9.51 | 9.68 | 9.68 | -1 (-9.36%) | 5,147,000 |
1 Jul 2015 | HKD | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 10.16 | 11 | 9.3 | 10.68 | 10.68 | +0.5 (+4.91%) | 11,008,000 |
29 Jun 2015 | HKD | 11.8 | 11.92 | 9.35 | 10.18 | 10.18 | -1.38 (-11.94%) | 8,621,000 |
26 Jun 2015 | HKD | 12.14 | 12.14 | 11.28 | 11.56 | 11.56 | -0.58 (-4.78%) | 5,756,000 |
25 Jun 2015 | HKD | 12 | 12.5 | 11.88 | 12.14 | 12.14 | +0.14 (+1.17%) | 1,295,000 |
24 Jun 2015 | HKD | 12.36 | 12.82 | 11.88 | 12 | 12 | -0.52 (-4.15%) | 2,087,000 |
23 Jun 2015 | HKD | 11.8 | 13.08 | 11.8 | 12.52 | 12.52 | +0.88 (+7.56%) | 4,500,000 |
22 Jun 2015 | HKD | 11.88 | 12 | 11.5 | 11.64 | 11.64 | -0.2 (-1.69%) | 1,660,000 |
19 Jun 2015 | HKD | 12.46 | 12.7 | 11.58 | 11.84 | 11.84 | -0.52 (-4.21%) | 2,808,490 |
18 Jun 2015 | HKD | 12.48 | 13 | 12.22 | 12.36 | 12.36 | +0.08 (+0.65%) | 5,379,000 |
17 Jun 2015 | HKD | 11.9 | 12.5 | 11.9 | 12.28 | 12.28 | +0.36 (+3.02%) | 3,989,000 |
16 Jun 2015 | HKD | 12.4 | 12.8 | 11.6 | 11.92 | 11.92 | -0.78 (-6.14%) | 3,658,500 |
15 Jun 2015 | HKD | 13.42 | 13.42 | 12.66 | 12.7 | 12.7 | -0.8 (-5.93%) | 2,392,800 |
12 Jun 2015 | HKD | 13.08 | 13.76 | 12 | 13.5 | 13.5 | +0.1 (+0.75%) | 8,449,420 |
11 Jun 2015 | HKD | 11.64 | 13.56 | 11.22 | 13.4 | 13.4 | +2.1 (+18.58%) | 7,353,750 |
10 Jun 2015 | HKD | 11.64 | 12.2 | 11.12 | 11.3 | 11.3 | -0.3 (-2.59%) | 9,401,000 |
9 Jun 2015 | HKD | 13.34 | 13.44 | 11.26 | 11.6 | 11.6 | -1.72 (-12.91%) | 9,344,000 |
8 Jun 2015 | HKD | 13.98 | 14.8 | 13 | 13.32 | 13.32 | -0.72 (-5.13%) | 5,068,000 |
5 Jun 2015 | HKD | 14.7 | 14.78 | 13.92 | 14.04 | 14.04 | -0.34 (-2.36%) | 1,758,000 |
4 Jun 2015 | HKD | 15 | 15.3 | 13.72 | 14.38 | 14.38 | -0.76 (-5.02%) | 3,728,000 |
3 Jun 2015 | HKD | 15.64 | 15.66 | 15 | 15.14 | 15.14 | -0.66 (-4.18%) | 2,391,000 |
2 Jun 2015 | HKD | 16.3 | 16.8 | 15 | 15.8 | 15.8 | -0.5 (-3.07%) | 3,362,000 |
1 Jun 2015 | HKD | 15.76 | 16.68 | 15.2 | 16.3 | 16.3 | +0.56 (+3.56%) | 3,531,200 |
29 May 2015 | HKD | 14.98 | 15.8 | 14.58 | 15.74 | 15.74 | +1 (+6.78%) | 4,328,000 |