Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2015 | HKD | 3.4 | 4.24 | 3.22 | 4.2 | 4.2 | +0.8 (+23.53%) | 18,053,789 |
8 Jul 2015 | HKD | 3.55 | 3.74 | 2.88 | 3.4 | 3.4 | -0.4 (-10.53%) | 21,540,760 |
7 Jul 2015 | HKD | 4.33 | 4.58 | 3.79 | 3.8 | 3.8 | -0.54 (-12.44%) | 10,313,280 |
6 Jul 2015 | HKD | 5.2 | 5.38 | 4.08 | 4.34 | 4.34 | -0.79 (-15.40%) | 9,020,601 |
3 Jul 2015 | HKD | 5.4 | 5.45 | 5.03 | 5.13 | 5.13 | -0.3 (-5.52%) | 6,361,000 |
2 Jul 2015 | HKD | 5.8 | 5.85 | 5.36 | 5.43 | 5.43 | -0.37 (-6.38%) | 5,900,269 |
1 Jul 2015 | HKD | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 5.58 | 5.92 | 5.45 | 5.8 | 5.8 | +0.06 (+1.05%) | 4,895,851 |
29 Jun 2015 | HKD | 6.16 | 6.23 | 5.55 | 5.74 | 5.74 | -0.5 (-8.01%) | 4,425,000 |
26 Jun 2015 | HKD | 6.34 | 6.47 | 6.15 | 6.24 | 6.24 | -0.16 (-2.50%) | 3,218,134 |
25 Jun 2015 | HKD | 6.6 | 6.6 | 6.39 | 6.4 | 6.4 | -0.17 (-2.59%) | 2,717,101 |
24 Jun 2015 | HKD | 6.65 | 6.69 | 6.51 | 6.57 | 6.57 | -0.01 (-0.15%) | 2,179,015 |
23 Jun 2015 | HKD | 6.56 | 6.65 | 6.49 | 6.58 | 6.58 | -0.01 (-0.15%) | 3,082,476 |
22 Jun 2015 | HKD | 6.67 | 6.75 | 6.51 | 6.59 | 6.59 | -0.08 (-1.20%) | 967,086 |
19 Jun 2015 | HKD | 7 | 7.08 | 6.66 | 6.67 | 6.67 | -0.33 (-4.71%) | 1,832,822 |
18 Jun 2015 | HKD | 6.94 | 7.07 | 6.78 | 7 | 7 | +0.17 (+2.49%) | 5,537,850 |
17 Jun 2015 | HKD | 6.4 | 6.9 | 6.4 | 6.83 | 6.83 | +0.12 (+1.79%) | 5,923,498 |
16 Jun 2015 | HKD | 6.48 | 6.83 | 6.46 | 6.71 | 6.71 | +0.22 (+3.39%) | 7,988,655 |
15 Jun 2015 | HKD | 6.64 | 6.75 | 6.46 | 6.49 | 6.49 | -0.12 (-1.82%) | 3,540,268 |
12 Jun 2015 | HKD | 6.53 | 6.69 | 6.32 | 6.61 | 6.61 | +0.14 (+2.16%) | 6,841,000 |
11 Jun 2015 | HKD | 6.65 | 6.83 | 6.44 | 6.47 | 6.47 | -0.14 (-2.12%) | 5,962,845 |
10 Jun 2015 | HKD | 6.5 | 6.9 | 6.48 | 6.61 | 6.61 | +0.06 (+0.92%) | 5,044,667 |
9 Jun 2015 | HKD | 7.12 | 7.13 | 6.4 | 6.55 | 6.55 | -0.59 (-8.26%) | 9,386,556 |
8 Jun 2015 | HKD | 7.55 | 7.59 | 7.12 | 7.14 | 7.14 | -0.36 (-4.80%) | 5,323,000 |
5 Jun 2015 | HKD | 7.8 | 7.84 | 7.48 | 7.5 | 7.5 | -0.29 (-3.72%) | 5,158,000 |
4 Jun 2015 | HKD | 7.9 | 7.96 | 7.57 | 7.79 | 7.79 | -0.15 (-1.89%) | 5,139,000 |
3 Jun 2015 | HKD | 8.09 | 8.09 | 7.87 | 7.94 | 7.94 | -0.03 (-0.38%) | 1,934,000 |
2 Jun 2015 | HKD | 8.2 | 8.21 | 7.9 | 7.97 | 7.97 | -0.24 (-2.92%) | 3,180,000 |
1 Jun 2015 | HKD | 7.98 | 8.29 | 7.89 | 8.21 | 8.21 | +0.23 (+2.88%) | 7,449,000 |
29 May 2015 | HKD | 7.79 | 8 | 7.58 | 7.98 | 7.98 | +0.31 (+4.04%) | 4,639,000 |