Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2015 | HKD | 14.14 | 14.6 | 14.06 | 14.5 | 14.5 | +0.48 (+3.42%) | 548,400 |
1 Jul 2015 | HKD | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 14 | 14.1 | 13.96 | 14.02 | 14.02 | -0.06 (-0.43%) | 818,600 |
29 Jun 2015 | HKD | 14.1 | 14.12 | 13.66 | 14.08 | 14.08 | +0.08 (+0.57%) | 1,269,600 |
26 Jun 2015 | HKD | 14.58 | 14.58 | 14 | 14 | 14 | -0.18 (-1.27%) | 1,278,400 |
25 Jun 2015 | HKD | 14.62 | 14.62 | 14.14 | 14.18 | 14.18 | -0.32 (-2.21%) | 897,200 |
24 Jun 2015 | HKD | 14.42 | 14.52 | 14.26 | 14.5 | 14.5 | +0.06 (+0.42%) | 599,000 |
23 Jun 2015 | HKD | 14.52 | 14.7 | 14.34 | 14.44 | 14.44 | +0.14 (+0.98%) | 445,800 |
22 Jun 2015 | HKD | 14.6 | 14.96 | 14.04 | 14.3 | 14.3 | +0.28 (+2.00%) | 345,200 |
19 Jun 2015 | HKD | 14.16 | 15 | 14 | 14.02 | 14.02 | +0.02 (+0.14%) | 6,394,600 |
18 Jun 2015 | HKD | 14 | 14.02 | 13.98 | 14 | 14 | 0.0 (0.0%) | 210,200 |
17 Jun 2015 | HKD | 14.06 | 14.06 | 13.98 | 14 | 14 | -0.06 (-0.43%) | 337,400 |
16 Jun 2015 | HKD | 14.06 | 14.06 | 13.96 | 14.06 | 14.06 | -0.04 (-0.28%) | 142,800 |
15 Jun 2015 | HKD | 13.94 | 14.1 | 13.94 | 14.1 | 14.1 | +0.22 (+1.59%) | 68,600 |
12 Jun 2015 | HKD | 13.82 | 13.98 | 13.8 | 13.88 | 13.88 | +0.14 (+1.02%) | 51,400 |
11 Jun 2015 | HKD | 13.72 | 14 | 13.72 | 13.74 | 13.74 | +0.02 (+0.15%) | 13,000 |
10 Jun 2015 | HKD | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.18 (-1.29%) | 2,400 |
9 Jun 2015 | HKD | 14.1 | 14.1 | 13.56 | 13.9 | 13.9 | -0.14 (-1.00%) | 83,000 |
8 Jun 2015 | HKD | 13.7 | 14.06 | 13.7 | 14.04 | 14.04 | +0.2 (+1.45%) | 17,000 |
5 Jun 2015 | HKD | 13.88 | 13.88 | 13.84 | 13.84 | 13.84 | -0.04 (-0.29%) | 15,000 |
4 Jun 2015 | HKD | 13.9 | 14.1 | 13.86 | 13.88 | 13.88 | -0.04 (-0.29%) | 42,000 |
3 Jun 2015 | HKD | 13.96 | 14.1 | 13.9 | 13.92 | 13.92 | -0.18 (-1.28%) | 32,000 |
2 Jun 2015 | HKD | 13.9 | 14.1 | 13.9 | 14.1 | 14.1 | +0.08 (+0.57%) | 74,000 |
1 Jun 2015 | HKD | 13.82 | 14.2 | 13.74 | 14.02 | 14.02 | +0.06 (+0.43%) | 105,800 |
29 May 2015 | HKD | 13.62 | 14.2 | 13.62 | 13.96 | 13.96 | +0.22 (+1.60%) | 54,200 |
28 May 2015 | HKD | 13.64 | 14 | 13.64 | 13.74 | 13.74 | 0.0 (0.0%) | 41,800 |
27 May 2015 | HKD | 13.86 | 14.24 | 13.6 | 13.74 | 13.74 | -0.16 (-1.15%) | 53,000 |
26 May 2015 | HKD | 14.04 | 14.26 | 13.72 | 13.9 | 13.9 | +0.02 (+0.14%) | 111,800 |
25 May 2015 | HKD | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 13.74 | 14.1 | 13.74 | 13.88 | 13.88 | +0.14 (+1.02%) | 153,000 |