Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2015 | HKD | 9.3 | 9.3 | 8.72 | 8.79 | 8.1275 | -0.24 (-2.66%) | 7,640,403 |
18 Aug 2015 | HKD | 9.03 | 9.23 | 8.93 | 9.03 | 8.3494 | +0.16 (+1.80%) | 6,386,977 |
17 Aug 2015 | HKD | 8.94 | 8.97 | 8.85 | 8.87 | 8.2015 | -0.03 (-0.34%) | 7,072,395 |
14 Aug 2015 | HKD | 8.8 | 8.95 | 8.77 | 8.9 | 8.2292 | +0.11 (+1.25%) | 2,504,779 |
13 Aug 2015 | HKD | 8.81 | 8.92 | 8.73 | 8.79 | 8.1275 | -0.05 (-0.57%) | 4,107,849 |
12 Aug 2015 | HKD | 8.75 | 8.9 | 8.61 | 8.84 | 8.1738 | -0.02 (-0.23%) | 3,610,615 |
11 Aug 2015 | HKD | 9.53 | 9.59 | 8.83 | 8.86 | 8.1922 | -0.31 (-3.38%) | 4,995,890 |
10 Aug 2015 | HKD | 8.94 | 9.22 | 8.77 | 9.17 | 8.4789 | +0.35 (+3.97%) | 3,682,052 |
7 Aug 2015 | HKD | 8.8 | 9.03 | 8.76 | 8.82 | 8.1553 | +0.11 (+1.26%) | 5,565,949 |
6 Aug 2015 | HKD | 8.85 | 8.98 | 8.67 | 8.71 | 8.0535 | -0.19 (-2.13%) | 5,585,409 |
5 Aug 2015 | HKD | 8.96 | 8.99 | 8.76 | 8.9 | 8.2292 | -0.03 (-0.34%) | 4,724,626 |
4 Aug 2015 | HKD | 9.02 | 9.24 | 8.84 | 8.93 | 8.257 | -0.31 (-3.35%) | 6,036,345 |
3 Aug 2015 | HKD | 8.83 | 9.3 | 8.83 | 9.24 | 8.5436 | +0.31 (+3.47%) | 6,691,928 |
31 Jul 2015 | HKD | 8.92 | 9.22 | 8.79 | 8.93 | 8.257 | -0.05 (-0.56%) | 10,559,003 |
30 Jul 2015 | HKD | 9.2 | 9.2 | 8.92 | 8.98 | 8.3032 | -0.07 (-0.77%) | 3,841,526 |
29 Jul 2015 | HKD | 8.91 | 9.13 | 8.8 | 9.05 | 8.3679 | +0.19 (+2.14%) | 6,012,805 |
28 Jul 2015 | HKD | 9.11 | 9.17 | 8.72 | 8.86 | 8.1922 | -0.16 (-1.77%) | 6,586,261 |
27 Jul 2015 | HKD | 9.23 | 9.31 | 9 | 9.02 | 8.3402 | -0.28 (-3.01%) | 4,351,999 |
24 Jul 2015 | HKD | 9.6 | 9.69 | 9.29 | 9.3 | 8.5991 | -0.35 (-3.63%) | 7,397,534 |
23 Jul 2015 | HKD | 9.8 | 9.84 | 9.61 | 9.65 | 8.9227 | -0.04 (-0.41%) | 3,556,289 |
22 Jul 2015 | HKD | 9.73 | 9.8 | 9.52 | 9.69 | 8.9597 | -0.17 (-1.72%) | 5,823,260 |
21 Jul 2015 | HKD | 9.67 | 9.92 | 9.62 | 9.86 | 9.1169 | +0.16 (+1.65%) | 4,488,392 |
20 Jul 2015 | HKD | 9.68 | 9.87 | 9.68 | 9.7 | 8.9689 | -0.07 (-0.72%) | 3,985,542 |
17 Jul 2015 | HKD | 9.5 | 9.89 | 9.42 | 9.77 | 9.0337 | +0.35 (+3.72%) | 5,726,816 |
16 Jul 2015 | HKD | 9.17 | 9.48 | 9.1 | 9.42 | 8.71 | +0.1 (+1.07%) | 5,465,357 |
15 Jul 2015 | HKD | 9.57 | 9.63 | 9.3 | 9.32 | 8.6176 | -0.26 (-2.71%) | 6,824,943 |
14 Jul 2015 | HKD | 10.08 | 10.16 | 9.57 | 9.58 | 8.858 | -0.32 (-3.23%) | 6,173,584 |
13 Jul 2015 | HKD | 9.58 | 9.98 | 9.49 | 9.9 | 9.1539 | +0.42 (+4.43%) | 4,920,839 |
10 Jul 2015 | HKD | 9.58 | 9.73 | 9.3 | 9.48 | 8.7655 | +0.1 (+1.07%) | 14,840,491 |
9 Jul 2015 | HKD | 8.81 | 9.89 | 8.74 | 9.38 | 8.6731 | +0.4 (+4.45%) | 15,277,151 |