Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2015 | HKD | 13 | 13 | 12.7 | 12.9 | 12.9 | -0.4 (-3.01%) | 58,000 |
7 Jul 2015 | HKD | 13.2 | 13.3 | 13.12 | 13.3 | 13.3 | -0.1 (-0.75%) | 21,000 |
6 Jul 2015 | HKD | 13.5 | 13.5 | 13 | 13.4 | 13.4 | -0.26 (-1.90%) | 15,000 |
3 Jul 2015 | HKD | 13.66 | 13.66 | 13.44 | 13.66 | 13.66 | -0.06 (-0.44%) | 14,000 |
2 Jul 2015 | HKD | 13.7 | 13.72 | 13.68 | 13.72 | 13.72 | +0.06 (+0.44%) | 5,000 |
1 Jul 2015 | HKD | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 13.6 | 13.66 | 13.6 | 13.66 | 13.66 | -0.04 (-0.29%) | 4,000 |
29 Jun 2015 | HKD | 13.9 | 13.9 | 13.7 | 13.7 | 13.7 | -0.34 (-2.42%) | 6,000 |
26 Jun 2015 | HKD | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.0 (0.0%) | 0 |
25 Jun 2015 | HKD | 14.12 | 14.12 | 14.04 | 14.04 | 14.04 | +0.04 (+0.29%) | 2,499 |
24 Jun 2015 | HKD | 14 | 14 | 13.9 | 14 | 14 | -0.12 (-0.85%) | 102,000 |
23 Jun 2015 | HKD | 13.98 | 14.16 | 13.98 | 14.12 | 14.12 | +0.22 (+1.58%) | 3,000 |
22 Jun 2015 | HKD | 13.8 | 13.9 | 13.8 | 13.9 | 13.9 | 0.0 (0.0%) | 4,000 |
19 Jun 2015 | HKD | 13.78 | 13.96 | 13.78 | 13.9 | 13.9 | +0.3 (+2.21%) | 39,000 |
18 Jun 2015 | HKD | 13.68 | 13.68 | 13.6 | 13.6 | 13.6 | -0.16 (-1.16%) | 10,000 |
17 Jun 2015 | HKD | 13.76 | 13.76 | 13.64 | 13.76 | 13.76 | 0.0 (0.0%) | 5 |
16 Jun 2015 | HKD | 13.7 | 13.76 | 13.64 | 13.76 | 13.76 | -0.1 (-0.72%) | 34,000 |
15 Jun 2015 | HKD | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.0 (0.0%) | 0 |
12 Jun 2015 | HKD | 14.14 | 14.14 | 13.66 | 13.86 | 13.86 | +0.12 (+0.87%) | 42,151 |
11 Jun 2015 | HKD | 13.66 | 13.76 | 13.66 | 13.74 | 13.74 | -0.04 (-0.29%) | 37,000 |
10 Jun 2015 | HKD | 13.76 | 13.78 | 13.7 | 13.78 | 13.78 | -0.02 (-0.14%) | 32,000 |
9 Jun 2015 | HKD | 13.8 | 13.8 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 0 |
8 Jun 2015 | HKD | 13.86 | 13.86 | 13.8 | 13.8 | 13.8 | -0.1 (-0.72%) | 10,400 |
5 Jun 2015 | HKD | 13.84 | 13.9 | 13.82 | 13.9 | 13.9 | 0.0 (0.0%) | 26,000 |
4 Jun 2015 | HKD | 13.92 | 13.92 | 13.9 | 13.9 | 13.9 | -0.02 (-0.14%) | 9,000 |
3 Jun 2015 | HKD | 13.98 | 13.98 | 13.92 | 13.92 | 13.92 | +0.02 (+0.14%) | 10,000 |
2 Jun 2015 | HKD | 13.9 | 14.3 | 13.9 | 13.9 | 13.9 | 0.0 (0.0%) | 68,000 |
1 Jun 2015 | HKD | 13.9 | 13.96 | 13.9 | 13.9 | 13.9 | +0.08 (+0.58%) | 4,000 |
29 May 2015 | HKD | 13.8 | 13.82 | 13.74 | 13.82 | 13.82 | +0.02 (+0.14%) | 18,000 |
28 May 2015 | HKD | 13.82 | 13.82 | 13.8 | 13.8 | 13.8 | -0.08 (-0.58%) | 30,000 |