Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2015 | HKD | 3.69 | 3.7 | 3.6 | 3.64 | 3.64 | -0.05 (-1.36%) | 2,252,000 |
4 Aug 2015 | HKD | 3.61 | 3.75 | 3.58 | 3.69 | 3.69 | +0.01 (+0.27%) | 3,710,000 |
3 Aug 2015 | HKD | 3.85 | 3.85 | 3.65 | 3.68 | 3.68 | -0.19 (-4.91%) | 2,749,000 |
31 Jul 2015 | HKD | 3.91 | 3.91 | 3.83 | 3.87 | 3.87 | +0.05 (+1.31%) | 1,471,000 |
30 Jul 2015 | HKD | 3.96 | 4.04 | 3.82 | 3.82 | 3.82 | -0.13 (-3.29%) | 2,628,000 |
29 Jul 2015 | HKD | 3.89 | 4.09 | 3.86 | 3.95 | 3.95 | +0.04 (+1.02%) | 2,395,000 |
28 Jul 2015 | HKD | 3.75 | 4.13 | 3.51 | 3.91 | 3.91 | +0.09 (+2.36%) | 8,268,000 |
27 Jul 2015 | HKD | 4.02 | 4.1 | 3.76 | 3.82 | 3.82 | -0.4 (-9.48%) | 8,116,000 |
24 Jul 2015 | HKD | 4.28 | 4.31 | 4.18 | 4.22 | 4.22 | -0.09 (-2.09%) | 3,063,000 |
23 Jul 2015 | HKD | 4.36 | 4.37 | 4.22 | 4.31 | 4.31 | +0.03 (+0.70%) | 4,050,000 |
22 Jul 2015 | HKD | 4.42 | 4.42 | 4.22 | 4.28 | 4.28 | -0.2 (-4.46%) | 3,856,000 |
21 Jul 2015 | HKD | 4.56 | 4.56 | 4.4 | 4.48 | 4.48 | -0.06 (-1.32%) | 2,923,000 |
20 Jul 2015 | HKD | 4.65 | 4.71 | 4.48 | 4.54 | 4.54 | +0.05 (+1.11%) | 8,579,545 |
17 Jul 2015 | HKD | 4.35 | 4.52 | 4.33 | 4.49 | 4.49 | +0.16 (+3.70%) | 7,408,669 |
16 Jul 2015 | HKD | 4.3 | 4.44 | 4.12 | 4.33 | 4.33 | +0.01 (+0.23%) | 4,943,000 |
15 Jul 2015 | HKD | 4.68 | 4.74 | 4.29 | 4.32 | 4.32 | -0.36 (-7.69%) | 6,409,000 |
14 Jul 2015 | HKD | 4.76 | 4.83 | 4.54 | 4.68 | 4.68 | +0.01 (+0.21%) | 9,983,000 |
13 Jul 2015 | HKD | 4.46 | 4.73 | 4.32 | 4.67 | 4.67 | +0.21 (+4.71%) | 10,903,000 |
10 Jul 2015 | HKD | 4.3 | 4.7 | 4.2 | 4.46 | 4.46 | +0.24 (+5.69%) | 15,992,000 |
9 Jul 2015 | HKD | 3.14 | 4.26 | 3.14 | 4.22 | 4.22 | +0.99 (+30.65%) | 23,269,699 |
8 Jul 2015 | HKD | 3.47 | 3.6 | 2.98 | 3.23 | 3.23 | -0.47 (-12.70%) | 26,993,000 |
7 Jul 2015 | HKD | 4.1 | 4.16 | 3.63 | 3.7 | 3.7 | -0.3 (-7.50%) | 11,132,000 |
6 Jul 2015 | HKD | 4.76 | 4.98 | 3.4 | 4 | 4 | -0.76 (-15.97%) | 32,276,000 |
3 Jul 2015 | HKD | 5.34 | 5.46 | 4.7 | 4.76 | 4.76 | -0.58 (-10.86%) | 20,078,000 |
2 Jul 2015 | HKD | 5.75 | 5.78 | 5.24 | 5.34 | 5.34 | -0.34 (-5.99%) | 13,876,000 |
1 Jul 2015 | HKD | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 5.45 | 5.84 | 5.26 | 5.68 | 5.68 | +0.22 (+4.03%) | 10,002,090 |
29 Jun 2015 | HKD | 5.83 | 6 | 5.22 | 5.46 | 5.46 | -0.47 (-7.93%) | 13,611,000 |
26 Jun 2015 | HKD | 5.89 | 6.2 | 5.6 | 5.93 | 5.93 | +0.35 (+6.27%) | 25,396,000 |
25 Jun 2015 | HKD | 5.6 | 5.6 | 5.5 | 5.58 | 5.58 | -0.05 (-0.89%) | 3,031,000 |