Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2015 | HKD | 10.3 | 10.46 | 10.06 | 10.24 | 10.24 | -0.26 (-2.48%) | 1,147,000 |
29 Jun 2015 | HKD | 11 | 11 | 10.4 | 10.5 | 10.5 | -0.48 (-4.37%) | 1,126,000 |
26 Jun 2015 | HKD | 11.36 | 11.36 | 10.7 | 10.98 | 10.98 | -0.4 (-3.51%) | 495,000 |
25 Jun 2015 | HKD | 11.6 | 11.6 | 10.86 | 11.38 | 11.38 | -0.1 (-0.87%) | 694,500 |
24 Jun 2015 | HKD | 11.6 | 11.64 | 11.46 | 11.48 | 11.48 | -0.02 (-0.17%) | 524,000 |
23 Jun 2015 | HKD | 11.6 | 11.64 | 11.42 | 11.5 | 11.5 | 0.0 (0.0%) | 678,000 |
22 Jun 2015 | HKD | 11.5 | 11.58 | 11.24 | 11.5 | 11.5 | +0.06 (+0.52%) | 418,500 |
19 Jun 2015 | HKD | 11.6 | 11.8 | 11.42 | 11.44 | 11.44 | +0.04 (+0.35%) | 1,371,000 |
18 Jun 2015 | HKD | 11.5 | 11.7 | 11.22 | 11.4 | 11.4 | +0.12 (+1.06%) | 1,184,000 |
17 Jun 2015 | HKD | 10.88 | 11.4 | 10.86 | 11.28 | 11.28 | +0.48 (+4.44%) | 1,593,500 |
16 Jun 2015 | HKD | 10.42 | 10.8 | 10.42 | 10.8 | 10.8 | +0.18 (+1.69%) | 422,000 |
15 Jun 2015 | HKD | 10.32 | 10.7 | 10.22 | 10.62 | 10.62 | -0.16 (-1.48%) | 515,000 |
12 Jun 2015 | HKD | 10.64 | 10.84 | 10.58 | 10.78 | 10.78 | +0.08 (+0.75%) | 326,000 |
11 Jun 2015 | HKD | 10.78 | 10.98 | 10.52 | 10.7 | 10.7 | -0.24 (-2.19%) | 565,500 |
10 Jun 2015 | HKD | 10.2 | 11 | 10.2 | 10.94 | 10.94 | +0.52 (+4.99%) | 0 |
9 Jun 2015 | HKD | 10.52 | 10.66 | 10.18 | 10.42 | 10.42 | -0.18 (-1.70%) | 0 |
8 Jun 2015 | HKD | 10.58 | 10.88 | 10.42 | 10.6 | 10.6 | +0.1 (+0.95%) | 0 |
5 Jun 2015 | HKD | 10.74 | 10.84 | 10.46 | 10.5 | 10.5 | -0.32 (-2.96%) | 1,165,000 |
4 Jun 2015 | HKD | 11.3 | 11.32 | 10.62 | 10.82 | 10.82 | -0.18 (-1.64%) | 1,697,000 |
3 Jun 2015 | HKD | 11.1 | 11.26 | 11 | 11 | 11 | -0.12 (-1.08%) | 1,586,000 |
2 Jun 2015 | HKD | 11.36 | 11.36 | 11 | 11.12 | 11.12 | -0.16 (-1.42%) | 1,083,500 |
1 Jun 2015 | HKD | 11.44 | 11.6 | 11.18 | 11.28 | 11.28 | -0.08 (-0.70%) | 861,000 |
29 May 2015 | HKD | 11.48 | 11.48 | 11.08 | 11.36 | 11.36 | -0.12 (-1.05%) | 2,941,500 |
28 May 2015 | HKD | 11.9 | 11.9 | 11.28 | 11.48 | 11.48 | -0.4 (-3.37%) | 1,732,500 |
27 May 2015 | HKD | 11.8 | 11.92 | 11.6 | 11.88 | 11.88 | +0.2 (+1.71%) | 1,379,500 |
26 May 2015 | HKD | 11.24 | 11.72 | 11.24 | 11.68 | 11.68 | +0.44 (+3.91%) | 3,044,500 |
25 May 2015 | HKD | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 11.3 | 11.46 | 11.1 | 11.24 | 11.24 | +0.06 (+0.54%) | 2,715,500 |
21 May 2015 | HKD | 11 | 11.62 | 10.82 | 11.18 | 11.18 | +0.14 (+1.27%) | 2,608,500 |
20 May 2015 | HKD | 11.24 | 11.6 | 10.82 | 11.04 | 11.04 | -0.12 (-1.08%) | 3,431,000 |