Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 4.4 | 4.55 | 4.4 | 4.4 | 4.4 | -0.03 (-0.68%) | 1,225,590 |
5 Aug 2015 | HKD | 4.42 | 4.5 | 4.4 | 4.43 | 4.43 | +0.05 (+1.14%) | 428,000 |
4 Aug 2015 | HKD | 4.49 | 4.49 | 4.32 | 4.38 | 4.38 | -0.17 (-3.74%) | 1,566,380 |
3 Aug 2015 | HKD | 4.55 | 4.68 | 4.41 | 4.55 | 4.55 | 0.0 (0.0%) | 584,950 |
31 Jul 2015 | HKD | 4.42 | 4.62 | 4.42 | 4.55 | 4.55 | 0.0 (0.0%) | 1,611,415 |
30 Jul 2015 | HKD | 4.54 | 4.59 | 4.35 | 4.55 | 4.55 | +0.08 (+1.79%) | 1,300,240 |
29 Jul 2015 | HKD | 4.38 | 4.53 | 4.38 | 4.47 | 4.47 | +0.07 (+1.59%) | 1,387,930 |
28 Jul 2015 | HKD | 4.4 | 4.58 | 4.18 | 4.4 | 4.4 | +0.03 (+0.69%) | 1,011,000 |
27 Jul 2015 | HKD | 4.4 | 4.43 | 4.29 | 4.37 | 4.37 | -0.11 (-2.46%) | 1,596,340 |
24 Jul 2015 | HKD | 4.45 | 4.5 | 4.4 | 4.48 | 4.48 | -0.03 (-0.67%) | 775,950 |
23 Jul 2015 | HKD | 4.44 | 4.57 | 4.39 | 4.51 | 4.51 | +0.02 (+0.45%) | 1,790,000 |
22 Jul 2015 | HKD | 4.44 | 4.61 | 4.44 | 4.49 | 4.49 | -0.04 (-0.88%) | 369,000 |
21 Jul 2015 | HKD | 4.6 | 4.62 | 4.45 | 4.53 | 4.53 | +0.03 (+0.67%) | 467,000 |
20 Jul 2015 | HKD | 4.56 | 4.56 | 4.46 | 4.5 | 4.5 | -0.08 (-1.75%) | 332,000 |
17 Jul 2015 | HKD | 4.57 | 4.7 | 4.38 | 4.58 | 4.58 | +0.18 (+4.09%) | 703,500 |
16 Jul 2015 | HKD | 4.27 | 4.55 | 4.27 | 4.4 | 4.4 | +0.01 (+0.23%) | 3,061,000 |
15 Jul 2015 | HKD | 4.5 | 4.59 | 4.35 | 4.39 | 4.39 | -0.11 (-2.44%) | 2,945,010 |
14 Jul 2015 | HKD | 4.6 | 4.6 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 995,200 |
13 Jul 2015 | HKD | 4.42 | 4.58 | 4.42 | 4.5 | 4.5 | +0.08 (+1.81%) | 1,207,980 |
10 Jul 2015 | HKD | 4.4 | 4.66 | 4.38 | 4.42 | 4.42 | -0.08 (-1.78%) | 2,095,500 |
9 Jul 2015 | HKD | 4.3 | 4.5 | 4.24 | 4.5 | 4.5 | +0.4 (+9.76%) | 2,603,000 |
8 Jul 2015 | HKD | 4.02 | 4.29 | 3.87 | 4.1 | 4.1 | -0.2 (-4.65%) | 5,005,000 |
7 Jul 2015 | HKD | 4.21 | 4.4 | 4.21 | 4.3 | 4.3 | -0.01 (-0.23%) | 6,146,070 |
6 Jul 2015 | HKD | 4.51 | 4.54 | 4 | 4.31 | 4.31 | -0.07 (-1.60%) | 4,903,000 |
3 Jul 2015 | HKD | 4.44 | 4.5 | 4.37 | 4.38 | 4.38 | -0.13 (-2.88%) | 7,839,000 |
2 Jul 2015 | HKD | 4.47 | 4.57 | 4.46 | 4.51 | 4.51 | +0.09 (+2.04%) | 2,989,000 |
1 Jul 2015 | HKD | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 4.51 | 4.52 | 4.28 | 4.42 | 4.42 | +0.11 (+2.55%) | 2,363,000 |
29 Jun 2015 | HKD | 4.35 | 4.38 | 4.23 | 4.31 | 4.31 | -0.15 (-3.36%) | 737,000 |
26 Jun 2015 | HKD | 4.57 | 4.58 | 4.38 | 4.46 | 4.46 | +0.08 (+1.83%) | 1,291,000 |