Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2015 | HKD | 11.6 | 14.54 | 11.5 | 13.82 | 13.82 | -0.08 (-0.58%) | 835,874,178 |
8 Jul 2015 | HKD | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 0.0 (0.0%) | 0 |
7 Jul 2015 | HKD | 16.34 | 16.34 | 13.82 | 13.9 | 13.9 | -2.12 (-13.23%) | 131,281,734 |
6 Jul 2015 | HKD | 19.78 | 19.9 | 15.5 | 16.02 | 16.02 | -2.88 (-15.24%) | 135,356,873 |
3 Jul 2015 | HKD | 20.4 | 20.5 | 18.86 | 18.9 | 18.9 | -1.08 (-5.41%) | 56,804,200 |
2 Jul 2015 | HKD | 20.65 | 21.2 | 19.74 | 19.98 | 19.98 | -0.52 (-2.54%) | 31,600,979 |
1 Jul 2015 | HKD | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 19.9 | 20.75 | 19.24 | 20.5 | 20.5 | +0.84 (+4.27%) | 52,722,340 |
29 Jun 2015 | HKD | 21.9 | 21.9 | 19.2 | 19.66 | 19.66 | -1.79 (-8.34%) | 51,198,739 |
26 Jun 2015 | HKD | 21.9 | 22.2 | 20.45 | 21.45 | 21.45 | -0.8 (-3.60%) | 43,083,056 |
25 Jun 2015 | HKD | 22.45 | 22.9 | 22 | 22.25 | 22.25 | -0.35 (-1.55%) | 22,520,095 |
24 Jun 2015 | HKD | 22.8 | 23.1 | 22.4 | 22.6 | 22.6 | +0.1 (+0.44%) | 18,436,614 |
23 Jun 2015 | HKD | 22.5 | 22.95 | 21.85 | 22.5 | 22.5 | +0.5 (+2.27%) | 28,074,793 |
22 Jun 2015 | HKD | 22 | 22.35 | 21.55 | 22 | 22 | +0.2 (+0.92%) | 14,030,224 |
19 Jun 2015 | HKD | 22.5 | 22.8 | 21.1 | 21.8 | 21.8 | -0.3 (-1.36%) | 53,559,248 |
18 Jun 2015 | HKD | 22.8 | 22.95 | 22.05 | 22.1 | 22.1 | -0.6 (-2.64%) | 21,709,200 |
17 Jun 2015 | HKD | 22.9 | 22.9 | 22.1 | 22.7 | 22.7 | +0.1 (+0.44%) | 34,752,069 |
16 Jun 2015 | HKD | 23.1 | 23.5 | 22.4 | 22.6 | 22.6 | -0.65 (-2.80%) | 25,001,825 |
15 Jun 2015 | HKD | 23.95 | 23.95 | 23.1 | 23.25 | 23.25 | -0.75 (-3.13%) | 20,381,891 |
12 Jun 2015 | HKD | 23.2 | 24 | 23.2 | 24 | 24 | +0.9 (+3.90%) | 23,422,225 |
11 Jun 2015 | HKD | 24 | 24.25 | 23.05 | 23.1 | 23.1 | -0.4 (-1.70%) | 27,082,901 |
10 Jun 2015 | HKD | 24.15 | 24.4 | 23.45 | 23.5 | 23.5 | -0.95 (-3.89%) | 23,198,931 |
9 Jun 2015 | HKD | 25.1 | 25.2 | 23.75 | 24.45 | 24.45 | -0.75 (-2.98%) | 26,264,820 |
8 Jun 2015 | HKD | 25.8 | 25.8 | 24.45 | 25.2 | 25.2 | -0.15 (-0.59%) | 37,163,850 |
5 Jun 2015 | HKD | 25.05 | 25.4 | 24.5 | 25.35 | 25.35 | +0.3 (+1.20%) | 40,669,998 |
4 Jun 2015 | HKD | 25.3 | 25.45 | 23.95 | 25.05 | 25.05 | +0.15 (+0.60%) | 123,371,770 |
3 Jun 2015 | HKD | 24.35 | 25 | 23.95 | 24.9 | 24.9 | +0.6 (+2.47%) | 45,307,920 |
2 Jun 2015 | HKD | 24.3 | 24.45 | 23.85 | 24.3 | 24.3 | +0.15 (+0.62%) | 36,416,818 |
1 Jun 2015 | HKD | 24.55 | 24.75 | 23.8 | 24.15 | 24.15 | -0.45 (-1.83%) | 36,268,277 |
29 May 2015 | HKD | 24 | 24.6 | 23.9 | 24.6 | 24.6 | +0.3 (+1.23%) | 34,673,976 |