Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2015 | HKD | 8 | 8.15 | 7.81 | 7.9 | 7.9 | 0.0 (0.0%) | 110,000 |
5 Aug 2015 | HKD | 7.95 | 7.96 | 7.71 | 7.9 | 7.9 | -0.1 (-1.25%) | 270,500 |
4 Aug 2015 | HKD | 7.62 | 8 | 7.62 | 8 | 8 | +0.29 (+3.76%) | 161,500 |
3 Aug 2015 | HKD | 7.92 | 7.96 | 7.7 | 7.71 | 7.71 | -0.28 (-3.50%) | 511,000 |
31 Jul 2015 | HKD | 8.08 | 8.09 | 7.82 | 7.99 | 7.99 | -0.09 (-1.11%) | 189,000 |
30 Jul 2015 | HKD | 8.1 | 8.16 | 8 | 8.08 | 8.08 | +0.04 (+0.50%) | 69,500 |
29 Jul 2015 | HKD | 7.71 | 8.09 | 7.69 | 8.04 | 8.04 | +0.38 (+4.96%) | 567,000 |
28 Jul 2015 | HKD | 7.53 | 8.05 | 7.53 | 7.66 | 7.66 | -0.04 (-0.52%) | 222,500 |
27 Jul 2015 | HKD | 8 | 8.02 | 7.5 | 7.7 | 7.7 | -0.3 (-3.75%) | 661,400 |
24 Jul 2015 | HKD | 7.99 | 8.3 | 7.68 | 8 | 8 | -0.06 (-0.74%) | 410,000 |
23 Jul 2015 | HKD | 8 | 8.31 | 7.99 | 8.06 | 8.06 | +0.01 (+0.12%) | 306,000 |
22 Jul 2015 | HKD | 8.4 | 8.41 | 7.97 | 8.05 | 8.05 | -0.35 (-4.17%) | 386,500 |
21 Jul 2015 | HKD | 8.71 | 8.75 | 7.99 | 8.4 | 8.4 | -0.35 (-4%) | 626,500 |
20 Jul 2015 | HKD | 8.78 | 8.95 | 8.7 | 8.75 | 8.75 | +0.02 (+0.23%) | 346,000 |
17 Jul 2015 | HKD | 8.36 | 9.04 | 8.36 | 8.73 | 8.73 | +0.33 (+3.93%) | 331,000 |
16 Jul 2015 | HKD | 8.11 | 8.7 | 8.11 | 8.4 | 8.4 | +0.2 (+2.44%) | 275,500 |
15 Jul 2015 | HKD | 8.72 | 8.97 | 8.1 | 8.2 | 8.2 | -0.52 (-5.96%) | 384,500 |
14 Jul 2015 | HKD | 8.97 | 9 | 8.55 | 8.72 | 8.72 | -0.28 (-3.11%) | 1,077,000 |
13 Jul 2015 | HKD | 9.18 | 9.18 | 8.35 | 9 | 9 | +0.27 (+3.09%) | 1,195,000 |
10 Jul 2015 | HKD | 9.44 | 10.2 | 8.02 | 8.73 | 8.73 | +0.01 (+0.11%) | 1,356,000 |
9 Jul 2015 | HKD | 6.8 | 9.45 | 6.8 | 8.72 | 8.72 | +1.76 (+25.29%) | 1,996,500 |
8 Jul 2015 | HKD | 7.5 | 7.5 | 5.55 | 6.96 | 6.96 | -0.8 (-10.31%) | 1,344,500 |
7 Jul 2015 | HKD | 7.99 | 7.99 | 7.5 | 7.76 | 7.76 | -0.22 (-2.76%) | 1,016,000 |
6 Jul 2015 | HKD | 10 | 10.6 | 7.44 | 7.98 | 7.98 | -2.22 (-21.76%) | 1,700,000 |
3 Jul 2015 | HKD | 11 | 11.5 | 10.2 | 10.2 | 10.2 | -1.26 (-10.99%) | 844,000 |
2 Jul 2015 | HKD | 12.28 | 12.28 | 10.72 | 11.46 | 11.46 | -1 (-8.03%) | 1,418,175 |
1 Jul 2015 | HKD | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.0 (0.0%) | 0 |
30 Jun 2015 | HKD | 13.2 | 13.2 | 12.2 | 12.46 | 12.46 | -0.8 (-6.03%) | 1,829,620 |
29 Jun 2015 | HKD | 14.86 | 14.86 | 12.88 | 13.26 | 13.26 | -1.74 (-11.60%) | 907,500 |
26 Jun 2015 | HKD | 15.4 | 15.4 | 14.8 | 15 | 15 | -0.4 (-2.60%) | 234,290 |