Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2015 | HKD | 3.74 | 3.88 | 3.74 | 3.75 | 3.75 | +0.01 (+0.27%) | 6,936,000 |
16 Jul 2015 | HKD | 3.8 | 3.84 | 3.67 | 3.74 | 3.74 | 0.0 (0.0%) | 1,788,000 |
15 Jul 2015 | HKD | 3.76 | 4 | 3.66 | 3.74 | 3.74 | 0.0 (0.0%) | 3,786,000 |
14 Jul 2015 | HKD | 3.69 | 3.94 | 3.65 | 3.74 | 3.74 | +0.14 (+3.89%) | 4,680,000 |
13 Jul 2015 | HKD | 3.48 | 3.67 | 3.22 | 3.6 | 3.6 | +0.09 (+2.56%) | 4,058,000 |
10 Jul 2015 | HKD | 3.48 | 3.7 | 3.41 | 3.51 | 3.51 | +0.17 (+5.09%) | 5,798,000 |
9 Jul 2015 | HKD | 2.58 | 3.35 | 2.57 | 3.34 | 3.34 | +0.75 (+28.96%) | 11,028,000 |
8 Jul 2015 | HKD | 2.9 | 2.9 | 2.23 | 2.59 | 2.59 | -0.51 (-16.45%) | 6,368,000 |
7 Jul 2015 | HKD | 3.36 | 3.37 | 3.04 | 3.1 | 3.1 | -0.26 (-7.74%) | 4,128,000 |
6 Jul 2015 | HKD | 3.83 | 4.02 | 3.05 | 3.36 | 3.36 | -0.47 (-12.27%) | 9,398,000 |
3 Jul 2015 | HKD | 4.09 | 4.11 | 3.66 | 3.83 | 3.83 | -0.22 (-5.43%) | 4,966,000 |
2 Jul 2015 | HKD | 4.33 | 4.33 | 4 | 4.05 | 4.05 | -0.21 (-4.93%) | 3,266,000 |
1 Jul 2015 | HKD | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 4.1 | 4.34 | 3.96 | 4.26 | 4.26 | +0.06 (+1.43%) | 11,298,000 |
29 Jun 2015 | HKD | 4.43 | 4.66 | 3.95 | 4.2 | 4.2 | -0.23 (-5.19%) | 18,308,000 |
26 Jun 2015 | HKD | 4.1 | 4.48 | 4.05 | 4.43 | 4.43 | +0.44 (+11.03%) | 35,690,000 |
25 Jun 2015 | HKD | 3.62 | 4 | 3.55 | 3.99 | 3.99 | +0.39 (+10.83%) | 108,715,000 |
24 Jun 2015 | HKD | 3.7 | 3.71 | 3.55 | 3.6 | 3.6 | -0.02 (-0.55%) | 14,020,000 |
23 Jun 2015 | HKD | 3.48 | 3.83 | 3.38 | 3.62 | 3.62 | +0.14 (+4.02%) | 13,842,000 |
22 Jun 2015 | HKD | 3.66 | 3.68 | 3.4 | 3.48 | 3.48 | -0.15 (-4.13%) | 2,868,000 |
19 Jun 2015 | HKD | 3.78 | 3.84 | 3.55 | 3.63 | 3.63 | -0.12 (-3.20%) | 7,392,000 |
18 Jun 2015 | HKD | 3.89 | 3.98 | 3.7 | 3.75 | 3.75 | -0.09 (-2.34%) | 9,830,000 |
17 Jun 2015 | HKD | 4 | 4.17 | 3.79 | 3.84 | 3.84 | -0.14 (-3.52%) | 15,018,000 |
16 Jun 2015 | HKD | 4.4 | 4.4 | 3.95 | 3.98 | 3.98 | -0.37 (-8.51%) | 8,100,000 |
15 Jun 2015 | HKD | 4.1 | 4.53 | 4.1 | 4.35 | 4.35 | +0.05 (+1.16%) | 9,215,000 |
12 Jun 2015 | HKD | 4.76 | 4.76 | 3.92 | 4.3 | 4.3 | -0.34 (-7.33%) | 15,196,000 |
11 Jun 2015 | HKD | 4.59 | 4.99 | 4.59 | 4.64 | 4.64 | +0.05 (+1.09%) | 16,502,000 |
10 Jun 2015 | HKD | 4.81 | 4.87 | 4.5 | 4.59 | 4.59 | -0.28 (-5.75%) | 3,354,000 |
9 Jun 2015 | HKD | 5.09 | 5.15 | 4.76 | 4.87 | 4.87 | -0.13 (-2.60%) | 3,194,000 |
8 Jun 2015 | HKD | 5.37 | 5.4 | 5 | 5 | 5 | -0.23 (-4.40%) | 4,296,000 |