Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 8.19 | 8.43 | 8.19 | 8.4 | 8.4 | +0.32 (+3.96%) | 25,000 |
5 Aug 2015 | HKD | 7.85 | 8.1 | 7.8 | 8.08 | 8.08 | +0.08 (+1%) | 49,500 |
4 Aug 2015 | HKD | 8 | 8.1 | 7.75 | 8 | 8 | -0.16 (-1.96%) | 43,500 |
3 Aug 2015 | HKD | 8.4 | 8.4 | 8.15 | 8.16 | 8.16 | -0.35 (-4.11%) | 27,500 |
31 Jul 2015 | HKD | 8.5 | 8.6 | 8.5 | 8.51 | 8.51 | -0.14 (-1.62%) | 24,000 |
30 Jul 2015 | HKD | 8.61 | 8.65 | 8.5 | 8.65 | 8.65 | -0.2 (-2.26%) | 17,500 |
29 Jul 2015 | HKD | 8.99 | 9.25 | 8.85 | 8.85 | 8.85 | -0.14 (-1.56%) | 7,500 |
28 Jul 2015 | HKD | 8.8 | 9.18 | 8.8 | 8.99 | 8.99 | -0.01 (-0.11%) | 14,500 |
27 Jul 2015 | HKD | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
24 Jul 2015 | HKD | 9.6 | 9.6 | 9 | 9 | 9 | -0.8 (-8.16%) | 34,500 |
23 Jul 2015 | HKD | 9.9 | 9.9 | 9.6 | 9.8 | 9.8 | +0.11 (+1.14%) | 18,500 |
22 Jul 2015 | HKD | 9.3 | 9.7 | 9.3 | 9.69 | 9.69 | +0.19 (+2%) | 54,000 |
21 Jul 2015 | HKD | 9.2 | 9.5 | 9 | 9.5 | 9.5 | +0.07 (+0.74%) | 29,000 |
20 Jul 2015 | HKD | 8.8 | 9.43 | 8.8 | 9.43 | 9.43 | +0.23 (+2.50%) | 17,500 |
17 Jul 2015 | HKD | 9.26 | 9.26 | 8.8 | 9.2 | 9.2 | -0.06 (-0.65%) | 15,000 |
16 Jul 2015 | HKD | 8.9 | 9.48 | 8.9 | 9.26 | 9.26 | +0.37 (+4.16%) | 2,000 |
15 Jul 2015 | HKD | 9 | 9 | 8.88 | 8.89 | 8.89 | -0.39 (-4.20%) | 16,000 |
14 Jul 2015 | HKD | 10.18 | 10.18 | 9.1 | 9.28 | 9.28 | +0.02 (+0.22%) | 96,000 |
13 Jul 2015 | HKD | 9.3 | 9.3 | 8.7 | 9.26 | 9.26 | -0.07 (-0.75%) | 59,500 |
10 Jul 2015 | HKD | 8.1 | 9.38 | 7.99 | 9.33 | 9.33 | +1.48 (+18.85%) | 148,000 |
9 Jul 2015 | HKD | 6 | 8.2 | 6 | 7.85 | 7.85 | +1.85 (+30.83%) | 123,000 |
8 Jul 2015 | HKD | 6.5 | 6.5 | 4.98 | 6 | 6 | -1.5 (-20%) | 242,600 |
7 Jul 2015 | HKD | 8 | 8 | 7 | 7.5 | 7.5 | -0.49 (-6.13%) | 113,500 |
6 Jul 2015 | HKD | 9.8 | 9.8 | 7.82 | 7.99 | 7.99 | -1.81 (-18.47%) | 83,000 |
3 Jul 2015 | HKD | 10.5 | 10.5 | 9.8 | 9.8 | 9.8 | -0.7 (-6.67%) | 72,500 |
2 Jul 2015 | HKD | 11.1 | 11.1 | 10.5 | 10.5 | 10.5 | -0.5 (-4.55%) | 30,500 |
1 Jul 2015 | HKD | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 10.8 | 11.44 | 10.3 | 11 | 11 | +0.2 (+1.85%) | 56,000 |
29 Jun 2015 | HKD | 11.5 | 11.7 | 10.8 | 10.8 | 10.8 | -1.2 (-10%) | 96,500 |
26 Jun 2015 | HKD | 12.06 | 12.06 | 11.72 | 12 | 12 | -0.18 (-1.48%) | 67,000 |