Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2015 | HKD | 6.76 | 6.82 | 6.57 | 6.61 | 6.61 | -0.26 (-3.78%) | 16,045,620 |
18 Aug 2015 | HKD | 7.11 | 7.19 | 6.83 | 6.87 | 6.87 | -0.32 (-4.45%) | 15,366,600 |
17 Aug 2015 | HKD | 7.32 | 7.35 | 6.96 | 7.19 | 7.19 | -0.04 (-0.55%) | 31,774,619 |
14 Aug 2015 | HKD | 7.18 | 7.3 | 7.18 | 7.23 | 7.23 | +0.22 (+3.14%) | 19,778,000 |
13 Aug 2015 | HKD | 7.28 | 7.28 | 6.98 | 7.01 | 7.01 | +0.02 (+0.29%) | 39,340,320 |
12 Aug 2015 | HKD | 7.2 | 7.2 | 6.83 | 6.99 | 6.99 | -0.43 (-5.80%) | 61,691,602 |
11 Aug 2015 | HKD | 8.55 | 8.63 | 7.31 | 7.42 | 7.42 | -1.09 (-12.81%) | 66,507,445 |
10 Aug 2015 | HKD | 8.5 | 8.71 | 8.32 | 8.51 | 8.51 | +0.1 (+1.19%) | 10,358,490 |
7 Aug 2015 | HKD | 8.54 | 8.59 | 8.38 | 8.41 | 8.41 | -0.15 (-1.75%) | 6,674,839 |
6 Aug 2015 | HKD | 8.43 | 8.59 | 8.18 | 8.56 | 8.56 | +0.26 (+3.13%) | 11,305,000 |
5 Aug 2015 | HKD | 8.52 | 8.55 | 8.27 | 8.3 | 8.3 | -0.17 (-2.01%) | 12,121,450 |
4 Aug 2015 | HKD | 7.9 | 8.5 | 7.76 | 8.47 | 8.47 | +0.72 (+9.29%) | 18,812,119 |
3 Aug 2015 | HKD | 7.9 | 8.01 | 7.63 | 7.75 | 7.75 | -0.04 (-0.51%) | 13,655,570 |
31 Jul 2015 | HKD | 7.94 | 8.15 | 7.76 | 7.79 | 7.79 | -0.2 (-2.50%) | 14,685,110 |
30 Jul 2015 | HKD | 8.2 | 8.44 | 7.97 | 7.99 | 7.99 | -0.12 (-1.48%) | 26,209,510 |
29 Jul 2015 | HKD | 8.5 | 8.5 | 8.02 | 8.11 | 8.11 | -0.65 (-7.42%) | 45,359,180 |
28 Jul 2015 | HKD | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 0 |
27 Jul 2015 | HKD | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 0 |
24 Jul 2015 | HKD | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 0 |
23 Jul 2015 | HKD | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 0 |
22 Jul 2015 | HKD | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 0 |
21 Jul 2015 | HKD | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 0 |
20 Jul 2015 | HKD | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 0 |
17 Jul 2015 | HKD | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 0 |
16 Jul 2015 | HKD | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 0 |
15 Jul 2015 | HKD | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 0 |
14 Jul 2015 | HKD | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 0 |
13 Jul 2015 | HKD | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 0 |
10 Jul 2015 | HKD | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 0 |
9 Jul 2015 | HKD | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.0 (0.0%) | 0 |