Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2015 | HKD | 9.8 | 9.8 | 9.8 | 9.8 | 24.5 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 9.42 | 9.9 | 9 | 9.8 | 24.5 | +0.37 (+3.92%) | 6,278,016 |
29 Jun 2015 | HKD | 9.9 | 9.9 | 8.83 | 9.43 | 23.575 | -0.31 (-3.18%) | 5,820,000 |
26 Jun 2015 | HKD | 10.4 | 10.62 | 9.4 | 9.74 | 24.35 | -0.26 (-2.60%) | 13,200,000 |
25 Jun 2015 | HKD | 9.82 | 10.02 | 9.54 | 10 | 25 | +0.13 (+1.32%) | 10,680,000 |
24 Jun 2015 | HKD | 9.84 | 10.1 | 9.7 | 9.87 | 24.675 | +0.22 (+2.28%) | 10,520,000 |
23 Jun 2015 | HKD | 9.54 | 9.72 | 9.43 | 9.65 | 24.125 | +0.27 (+2.88%) | 6,080,000 |
22 Jun 2015 | HKD | 9.5 | 9.67 | 9.3 | 9.38 | 23.45 | -0.12 (-1.26%) | 7,197,980 |
19 Jun 2015 | HKD | 9.5 | 9.59 | 9.34 | 9.5 | 23.75 | -0.02 (-0.21%) | 7,280,000 |
18 Jun 2015 | HKD | 9.54 | 9.68 | 9.42 | 9.52 | 23.8 | +0.24 (+2.59%) | 5,720,000 |
17 Jun 2015 | HKD | 9 | 9.28 | 8.98 | 9.28 | 23.2 | +0.3 (+3.34%) | 6,140,000 |
16 Jun 2015 | HKD | 9.07 | 9.1 | 8.88 | 8.98 | 22.45 | -0.09 (-0.99%) | 3,800,000 |
15 Jun 2015 | HKD | 9.25 | 9.3 | 8.95 | 9.07 | 22.675 | -0.18 (-1.95%) | 3,111,376 |
12 Jun 2015 | HKD | 9.19 | 9.32 | 9.01 | 9.25 | 23.125 | +0.18 (+1.98%) | 5,900,000 |
11 Jun 2015 | HKD | 9.1 | 9.17 | 8.94 | 9.07 | 22.675 | +0.17 (+1.91%) | 3,240,000 |
10 Jun 2015 | HKD | 9.1 | 9.25 | 8.89 | 8.9 | 22.25 | -0.32 (-3.47%) | 4,140,000 |
9 Jun 2015 | HKD | 9.39 | 9.39 | 8.88 | 9.22 | 23.05 | +0.03 (+0.33%) | 7,560,000 |
8 Jun 2015 | HKD | 9.06 | 9.26 | 8.96 | 9.19 | 22.975 | +0.28 (+3.14%) | 7,460,000 |
5 Jun 2015 | HKD | 9.35 | 9.4 | 8.78 | 8.91 | 22.275 | -0.18 (-1.98%) | 6,620,000 |
4 Jun 2015 | HKD | 9.81 | 9.81 | 8.57 | 9.09 | 22.725 | -0.52 (-5.41%) | 11,240,000 |
3 Jun 2015 | HKD | 10.12 | 10.34 | 9.54 | 9.61 | 24.025 | -0.41 (-4.09%) | 8,240,000 |
2 Jun 2015 | HKD | 10.14 | 10.46 | 10 | 10.02 | 25.05 | -0.12 (-1.18%) | 10,460,000 |
1 Jun 2015 | HKD | 9.72 | 10.26 | 9.72 | 10.14 | 25.35 | +0.42 (+4.32%) | 12,100,000 |
29 May 2015 | HKD | 9.78 | 10.06 | 9.64 | 9.72 | 24.3 | +0.02 (+0.21%) | 17,299,808 |
28 May 2015 | HKD | 9.5 | 9.77 | 9.4 | 9.7 | 24.25 | +0.23 (+2.43%) | 26,360,000 |
27 May 2015 | HKD | 9.8 | 9.8 | 9.2 | 9.47 | 23.675 | +0.17 (+1.83%) | 8,520,000 |
26 May 2015 | HKD | 9.1 | 9.34 | 9.05 | 9.3 | 23.25 | +0.18 (+1.97%) | 9,640,000 |
25 May 2015 | HKD | 9.12 | 9.12 | 9.12 | 9.12 | 22.8 | 0.0 (0.0%) | 0 |
22 May 2015 | HKD | 9.03 | 9.47 | 8.8 | 9.12 | 22.8 | +0.1 (+1.11%) | 11,140,000 |
21 May 2015 | HKD | 8.98 | 9.35 | 8.98 | 9.02 | 22.55 | +0.2 (+2.27%) | 11,820,000 |