Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 4.84 | 4.93 | 4.84 | 4.92 | 4.92 | +0.03 (+0.61%) | 203,000 |
5 Aug 2015 | HKD | 4.93 | 4.97 | 4.83 | 4.89 | 4.89 | -0.09 (-1.81%) | 734,000 |
4 Aug 2015 | HKD | 4.88 | 5 | 4.88 | 4.98 | 4.98 | -0.02 (-0.40%) | 1,186,000 |
3 Aug 2015 | HKD | 4.89 | 5 | 4.81 | 5 | 5 | +0.02 (+0.40%) | 1,572,000 |
31 Jul 2015 | HKD | 4.92 | 5.02 | 4.91 | 4.98 | 4.98 | -0.01 (-0.20%) | 1,340,000 |
30 Jul 2015 | HKD | 4.93 | 5.01 | 4.93 | 4.99 | 4.99 | +0.06 (+1.22%) | 964,000 |
29 Jul 2015 | HKD | 4.89 | 4.94 | 4.86 | 4.93 | 4.93 | +0.11 (+2.28%) | 1,267,000 |
28 Jul 2015 | HKD | 4.6 | 4.89 | 4.6 | 4.82 | 4.82 | +0.01 (+0.21%) | 1,693,000 |
27 Jul 2015 | HKD | 4.93 | 4.93 | 4.65 | 4.81 | 4.81 | -0.19 (-3.80%) | 3,573,000 |
24 Jul 2015 | HKD | 5.01 | 5.06 | 4.98 | 5 | 5 | -0.01 (-0.20%) | 1,240,000 |
23 Jul 2015 | HKD | 4.94 | 5.02 | 4.93 | 5.01 | 5.01 | +0.04 (+0.80%) | 712,000 |
22 Jul 2015 | HKD | 5 | 5.04 | 4.9 | 4.97 | 4.97 | -0.03 (-0.60%) | 1,683,000 |
21 Jul 2015 | HKD | 5 | 5.05 | 4.98 | 5 | 5 | 0.0 (0.0%) | 964,000 |
20 Jul 2015 | HKD | 5.12 | 5.12 | 4.94 | 5 | 5 | 0.0 (0.0%) | 2,093,000 |
17 Jul 2015 | HKD | 4.93 | 5.09 | 4.93 | 5 | 5 | +0.1 (+2.04%) | 2,784,000 |
16 Jul 2015 | HKD | 4.72 | 5.04 | 4.7 | 4.9 | 4.9 | +0.14 (+2.94%) | 2,362,137 |
15 Jul 2015 | HKD | 4.92 | 4.92 | 4.75 | 4.76 | 4.76 | -0.11 (-2.26%) | 2,599,000 |
14 Jul 2015 | HKD | 4.95 | 5.1 | 4.8 | 4.87 | 4.87 | -0.03 (-0.61%) | 1,998,000 |
13 Jul 2015 | HKD | 4.61 | 4.92 | 4.61 | 4.9 | 4.9 | +0.23 (+4.93%) | 4,069,000 |
10 Jul 2015 | HKD | 4.85 | 4.95 | 4.6 | 4.67 | 4.67 | -0.28 (-5.66%) | 4,507,000 |
9 Jul 2015 | HKD | 3.73 | 5 | 3.73 | 4.95 | 4.95 | +1.12 (+29.24%) | 9,455,212 |
8 Jul 2015 | HKD | 3.82 | 3.95 | 3.12 | 3.83 | 3.83 | -0.13 (-3.28%) | 12,299,000 |
7 Jul 2015 | HKD | 4.11 | 4.35 | 3.9 | 3.96 | 3.96 | -0.16 (-3.88%) | 11,677,000 |
6 Jul 2015 | HKD | 4.49 | 4.58 | 3.65 | 4.12 | 4.12 | -0.3 (-6.79%) | 7,737,000 |
3 Jul 2015 | HKD | 4.65 | 4.65 | 4.35 | 4.42 | 4.42 | -0.15 (-3.28%) | 5,886,000 |
2 Jul 2015 | HKD | 4.62 | 4.68 | 4.44 | 4.57 | 4.57 | 0.0 (0.0%) | 8,074,000 |
1 Jul 2015 | HKD | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 4.54 | 4.74 | 4.38 | 4.57 | 4.57 | 0.0 (0.0%) | 8,691,000 |
29 Jun 2015 | HKD | 4.86 | 4.89 | 4.32 | 4.57 | 4.57 | -0.24 (-4.99%) | 11,958,338 |
26 Jun 2015 | HKD | 5.11 | 5.14 | 4.78 | 4.81 | 4.81 | -0.33 (-6.42%) | 11,878,000 |