Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2015 | HKD | 4.95 | 5.06 | 4.7 | 4.85 | 12.125 | -0.12 (-2.41%) | 1,700,000 |
11 Aug 2015 | HKD | 4.98 | 5.16 | 4.88 | 4.97 | 12.425 | +0.07 (+1.43%) | 4,320,000 |
10 Aug 2015 | HKD | 4.31 | 5.2 | 4.3 | 4.9 | 12.25 | +0.51 (+11.62%) | 5,300,000 |
7 Aug 2015 | HKD | 4.6 | 4.6 | 4.05 | 4.39 | 10.975 | -0.29 (-6.20%) | 8,600,000 |
6 Aug 2015 | HKD | 5.1 | 5.1 | 4.56 | 4.68 | 11.7 | -0.24 (-4.88%) | 3,960,000 |
5 Aug 2015 | HKD | 5.52 | 5.52 | 4.85 | 4.92 | 12.3 | -0.42 (-7.87%) | 4,100,000 |
4 Aug 2015 | HKD | 5.3 | 5.46 | 5.11 | 5.34 | 13.35 | +0.04 (+0.75%) | 3,440,000 |
3 Aug 2015 | HKD | 5.84 | 5.84 | 5.2 | 5.3 | 13.25 | -0.5 (-8.62%) | 3,540,000 |
31 Jul 2015 | HKD | 5.55 | 5.96 | 5.55 | 5.8 | 14.5 | +0.17 (+3.02%) | 6,400,000 |
30 Jul 2015 | HKD | 5.6 | 5.75 | 5.45 | 5.63 | 14.075 | +0.15 (+2.74%) | 2,380,000 |
29 Jul 2015 | HKD | 5.22 | 5.6 | 5.12 | 5.48 | 13.7 | +0.06 (+1.11%) | 3,540,000 |
28 Jul 2015 | HKD | 5.25 | 5.72 | 5 | 5.42 | 13.55 | +0.22 (+4.23%) | 3,280,000 |
27 Jul 2015 | HKD | 5.6 | 5.65 | 5.16 | 5.2 | 13 | -0.47 (-8.29%) | 3,780,000 |
24 Jul 2015 | HKD | 5.8 | 5.9 | 5.58 | 5.67 | 14.175 | -0.11 (-1.90%) | 2,100,000 |
23 Jul 2015 | HKD | 5.94 | 5.94 | 5.78 | 5.78 | 14.45 | -0.13 (-2.20%) | 3,160,000 |
22 Jul 2015 | HKD | 6.15 | 6.15 | 5.85 | 5.91 | 14.775 | -0.23 (-3.75%) | 1,780,000 |
21 Jul 2015 | HKD | 6.2 | 6.2 | 6 | 6.14 | 15.35 | +0.02 (+0.33%) | 2,320,000 |
20 Jul 2015 | HKD | 6.27 | 6.27 | 6 | 6.12 | 15.3 | +0.03 (+0.49%) | 1,500,000 |
17 Jul 2015 | HKD | 6.29 | 6.29 | 6.08 | 6.09 | 15.225 | 0.0 (0.0%) | 2,820,000 |
16 Jul 2015 | HKD | 6.09 | 6.1 | 5.9 | 6.09 | 15.225 | -0.01 (-0.16%) | 3,120,000 |
15 Jul 2015 | HKD | 6.4 | 6.5 | 5.99 | 6.1 | 15.25 | -0.3 (-4.69%) | 4,420,000 |
14 Jul 2015 | HKD | 6.68 | 6.68 | 6.3 | 6.4 | 16 | -0.13 (-1.99%) | 3,340,000 |
13 Jul 2015 | HKD | 5.86 | 6.98 | 5.86 | 6.53 | 16.325 | +0.33 (+5.32%) | 6,040,000 |
10 Jul 2015 | HKD | 5 | 6.6 | 5 | 6.2 | 15.5 | +1.25 (+25.25%) | 46,416,000 |
9 Jul 2015 | HKD | 3 | 6 | 3 | 4.95 | 12.375 | +2.13 (+75.53%) | 44,512,000 |
8 Jul 2015 | HKD | 4.95 | 4.95 | 2.45 | 2.82 | 7.05 | -2.15 (-43.26%) | 27,060,000 |
7 Jul 2015 | HKD | 8.44 | 8.44 | 4.88 | 4.97 | 12.425 | -3.3 (-39.90%) | 23,340,000 |
6 Jul 2015 | HKD | 9.8 | 10 | 7.8 | 8.27 | 20.675 | -1.24 (-13.04%) | 9,080,000 |
3 Jul 2015 | HKD | 10.12 | 10.12 | 9.12 | 9.51 | 23.775 | -0.57 (-5.65%) | 5,840,000 |
2 Jul 2015 | HKD | 9.99 | 10.4 | 9.9 | 10.08 | 25.2 | +0.28 (+2.86%) | 7,360,000 |