Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2015 | HKD | 26.4 | 26.65 | 24.8 | 25.25 | 25.25 | -1.6 (-5.96%) | 3,534,035 |
7 Jul 2015 | HKD | 27.1 | 27.1 | 26.4 | 26.85 | 26.85 | +0.4 (+1.51%) | 4,132,971 |
6 Jul 2015 | HKD | 26.75 | 27 | 26 | 26.45 | 26.45 | -0.3 (-1.12%) | 3,293,000 |
3 Jul 2015 | HKD | 26.8 | 27 | 26.25 | 26.75 | 26.75 | -0.05 (-0.19%) | 1,114,276 |
2 Jul 2015 | HKD | 26.65 | 27 | 26.3 | 26.8 | 26.8 | +1.4 (+5.51%) | 4,647,763 |
1 Jul 2015 | HKD | 25.4 | 25.4 | 25.4 | 25.4 | 25.4 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 25.5 | 26.55 | 25.35 | 25.4 | 25.4 | -0.65 (-2.50%) | 4,132,927 |
29 Jun 2015 | HKD | 26.15 | 26.3 | 25.65 | 26.05 | 26.05 | -0.1 (-0.38%) | 1,857,439 |
26 Jun 2015 | HKD | 26.1 | 26.4 | 25.95 | 26.15 | 26.15 | -0.15 (-0.57%) | 2,415,284 |
25 Jun 2015 | HKD | 26.85 | 26.85 | 26.25 | 26.3 | 26.3 | 0.0 (0.0%) | 3,136,160 |
24 Jun 2015 | HKD | 26.35 | 26.65 | 26.25 | 26.3 | 26.3 | -0.2 (-0.75%) | 2,256,892 |
23 Jun 2015 | HKD | 26.95 | 26.95 | 26.3 | 26.5 | 26.5 | +0.05 (+0.19%) | 1,951,537 |
22 Jun 2015 | HKD | 26.55 | 26.55 | 26.2 | 26.45 | 26.45 | +0.2 (+0.76%) | 2,371,499 |
19 Jun 2015 | HKD | 26.45 | 26.7 | 26.05 | 26.25 | 26.25 | +0.1 (+0.38%) | 1,701,462 |
18 Jun 2015 | HKD | 25.8 | 26.55 | 25.75 | 26.15 | 26.15 | +0.5 (+1.95%) | 1,591,244 |
17 Jun 2015 | HKD | 25.45 | 25.8 | 25.3 | 25.65 | 25.65 | +0.5 (+1.99%) | 2,013,613 |
16 Jun 2015 | HKD | 25.55 | 25.6 | 24.9 | 25.15 | 25.15 | -0.2 (-0.79%) | 1,806,500 |
15 Jun 2015 | HKD | 25.1 | 25.75 | 25.1 | 25.35 | 25.35 | -0.25 (-0.98%) | 2,850,248 |
12 Jun 2015 | HKD | 26 | 26 | 25.25 | 25.6 | 25.6 | -0.2 (-0.78%) | 10,750,490 |
11 Jun 2015 | HKD | 26.7 | 26.7 | 25.25 | 25.8 | 25.8 | +0.2 (+0.78%) | 3,789,092 |
10 Jun 2015 | HKD | 25.4 | 26.2 | 25.4 | 25.6 | 25.6 | -0.05 (-0.19%) | 1,761,369 |
9 Jun 2015 | HKD | 26.2 | 26.35 | 25.5 | 25.65 | 25.65 | -0.5 (-1.91%) | 2,988,575 |
8 Jun 2015 | HKD | 27.05 | 27.05 | 26.05 | 26.15 | 26.15 | -0.45 (-1.69%) | 2,409,445 |
5 Jun 2015 | HKD | 27 | 27.1 | 26.5 | 26.6 | 26.6 | -0.55 (-2.03%) | 3,101,840 |
4 Jun 2015 | HKD | 27.6 | 27.6 | 26.85 | 27.15 | 27.15 | +0.15 (+0.56%) | 2,039,071 |
3 Jun 2015 | HKD | 27.35 | 27.4 | 26.85 | 27 | 27 | +0.15 (+0.56%) | 4,352,404 |
2 Jun 2015 | HKD | 27.05 | 27.15 | 26.7 | 26.85 | 26.85 | +0.05 (+0.19%) | 1,617,709 |
1 Jun 2015 | HKD | 27.2 | 27.2 | 26.75 | 26.8 | 26.8 | +0.05 (+0.19%) | 2,655,656 |
29 May 2015 | HKD | 27.2 | 27.25 | 26.7 | 26.75 | 26.75 | -0.15 (-0.56%) | 1,859,548 |
28 May 2015 | HKD | 27.4 | 27.4 | 26.8 | 26.9 | 26.9 | -0.2 (-0.74%) | 1,415,269 |